Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4078,9.599,9.3619,9.567,1175433,0
2005-02-28,9.563,9.627,9.4768,9.563,1697576,0
2005-03-01,9.621,9.756,9.599,9.695,2166093,0
2005-03-02,9.708,9.75,9.66,9.739,3514952,0
2005-03-03,9.758,9.835,9.72,9.72,2469754,0
2005-03-04,9.776,9.969,9.772,9.969,1384100,0
2005-03-07,10.034,10.117,10.01,10.075,1963245,0
2005-03-08,10.1,10.126,9.958,10.097,1886942,0
2005-03-09,10.097,10.097,9.888,9.888,1921874,0
2005-03-10,9.912,10.016,9.888,10.016,2439416,0
2005-03-11,10.016,10.1,9.961,9.983,1500852,0
2005-03-14,9.986,10.064,9.986,10.064,2303673,0
2005-03-15,10.064,10.067,9.954,9.958,1745990,0
2005-03-16,10.037,10.052,9.861,9.87,1315469,0
2005-03-17,9.87,10.028,9.87,9.947,1883876,0
2005-03-18,9.947,10.01,9.924,9.966,1916050,0
2005-03-21,9.966,9.966,9.905,9.954,1160112,0
2005-03-22,9.954,10.016,9.851,9.867,1977637,0
2005-03-23,9.806,9.851,9.746,9.776,1440487,0
2005-03-24,9.855,9.951,9.84,9.874,1531492,0
2005-03-28,9.938,9.99,9.928,9.941,2200713,0
2005-03-29,10,10.097,9.858,9.858,2226153,0
2005-03-30,9.84,9.969,9.825,9.912,2239018,0
2005-03-31,9.912,10.067,9.912,10.058,2427160,0
2005-04-01,10.117,10.19,10.107,10.132,2129933,0
2005-04-04,10.122,10.173,10.097,10.159,1452438,0
2005-04-05,10.159,10.279,10.159,10.226,1299229,0
2005-04-06,10.247,10.346,10.215,10.231,1238250,0
2005-04-07,10.183,10.251,10.122,10.19,1609016,0
2005-04-08,10.132,10.135,9.992,9.996,2197035,0
2005-04-11,9.972,10.084,9.905,10.054,2337073,0
2005-04-12,10.054,10.117,9.87,10.084,3769593,0
2005-04-13,10.026,10.026,9.781,9.806,2437885,0
2005-04-14,9.789,9.789,9.611,9.635,2343817,0
2005-04-15,9.579,9.624,9.3405,9.3609,2485073,0
2005-04-18,9.3006,9.4334,9.1688,9.3999,1774175,0
2005-04-19,9.392,9.599,9.392,9.579,2106950,0
2005-04-20,9.627,9.638,9.4166,9.4186,3316393,0
2005-04-21,9.464,9.627,9.4364,9.547,1454276,0
2005-04-22,9.547,9.722,9.532,9.708,1666318,0
2005-04-25,9.712,9.827,9.712,9.795,1214656,0
2005-04-26,9.799,9.803,9.624,9.644,949905,0
2005-04-27,9.66,9.705,9.539,9.543,1504842,0
2005-04-28,9.4679,9.4817,9.322,9.3648,12276145,0
2005-04-29,9.3648,9.4186,9.132,9.4186,2338297,0
2005-05-02,9.4472,9.631,9.4078,9.631,2262309,0
2005-05-03,9.631,9.654,9.505,9.539,1591242,0
2005-05-04,9.594,9.611,9.4985,9.576,1813704,0
2005-05-05,9.627,9.806,9.594,9.702,2535329,0
2005-05-06,9.702,9.827,9.683,9.764,1899501,0
2005-05-09,9.838,9.838,9.579,9.638,2178656,0
2005-05-10,9.64,9.976,9.519,9.792,3146022,0
2005-05-11,9.855,9.867,9.756,9.827,3918518,0
2005-05-12,9.864,9.878,9.742,9.782,2007063,0
2005-05-13,9.806,9.825,9.4038,9.4985,3231213,0
2005-05-16,9.4985,9.658,9.4502,9.647,2538085,0
2005-05-17,9.614,9.855,9.614,9.827,1563672,0
2005-05-18,9.87,9.93,9.789,9.878,1303515,0
2005-05-19,9.87,9.878,9.817,9.825,8367134,0
2005-05-20,9.831,9.831,9.758,9.789,1678876,0
2005-05-23,9.789,9.882,9.76,9.861,1770500,0
2005-05-24,9.922,9.922,9.845,9.861,960941,0
2005-05-25,9.87,9.882,9.803,9.825,868393,0
2005-05-26,9.825,9.87,9.817,9.821,964920,0
2005-05-27,9.81,9.951,9.782,9.928,976255,0
2005-05-31,9.947,10.078,9.912,10.067,2149549,0
2005-06-01,10.067,10.143,10,10.03,2250357,0
2005-06-02,10.04,10.067,10.024,10.028,1651301,0
2005-06-03,10.048,10.111,9.983,9.983,3072793,0
2005-06-06,10.02,10.194,10.004,10.18,1741389,0
2005-06-07,10.204,10.323,10.143,10.15,951129,0
2005-06-08,10.215,10.273,10.107,10.15,958792,0
2005-06-09,10.183,10.259,10.111,10.259,661260,0
2005-06-10,10.323,10.36,10.19,10.343,2207153,0
2005-06-13,10.343,10.464,10.282,10.411,1381961,0
2005-06-14,10.434,10.462,10.353,10.381,727134,0
2005-06-15,10.389,10.426,10.327,10.415,954806,0
2005-06-16,10.409,10.44,10.37,10.385,804051,0
2005-06-17,10.337,10.44,10.222,10.419,2357294,0
2005-06-20,10.37,10.456,10.309,10.44,843574,0
2005-06-21,10.467,10.5,10.313,10.316,1009051,0
2005-06-22,10.346,10.402,10.346,10.377,1004756,0
2005-06-23,10.381,10.496,10.36,10.464,1081050,0
2005-06-24,10.467,10.516,10.305,10.346,1231201,0
2005-06-27,10.292,10.623,10.292,10.555,1469900,0
2005-06-28,10.6,10.645,10.516,10.612,1047962,0
2005-06-29,10.635,10.635,10.453,10.467,1184317,0
2005-06-30,10.516,10.68,10.506,10.655,1745370,0
2005-07-01,10.673,10.814,10.673,10.811,842047,0
2005-07-05,10.791,10.883,10.723,10.786,854605,0
2005-07-06,10.786,10.807,10.547,10.561,1199025,0
2005-07-07,10.479,10.712,10.459,10.684,1683171,0
2005-07-08,10.723,10.867,10.698,10.852,1712892,0
2005-07-11,10.877,11.014,10.839,11.01,1642114,0
2005-07-12,11.002,11.092,10.933,10.933,2368630,0
2005-07-13,10.975,11.122,10.96,11.117,7801484,0
2005-07-14,11.174,11.2,10.867,10.885,2532569,0
2005-07-15,10.883,10.991,10.862,10.903,1307812,0
2005-07-18,10.941,11.027,10.889,11.022,1552636,0
2005-07-19,11.102,11.194,11.029,11.174,3113543,0
2005-07-20,11.217,11.242,11.098,11.188,1616673,0
2005-07-21,11.188,11.188,11.002,11.053,1220170,0
2005-07-22,11.076,11.188,11.063,11.168,1309642,0
2005-07-25,11.203,11.226,11.126,11.217,1241313,0
2005-07-26,11.267,11.374,11.213,11.374,1398502,0
2005-07-27,11.324,11.378,11.213,11.242,983610,0
2005-07-28,11.293,11.423,11.25,11.419,947455,0
2005-07-29,11.423,11.502,11.351,11.405,1077682,0
2005-08-01,11.433,11.433,11.275,11.34,1133146,0
2005-08-02,11.374,11.688,11.324,11.657,1996946,0
2005-08-03,11.698,11.698,11.46,11.464,1950369,0
2005-08-04,11.44,11.448,11.264,11.34,1583584,0
2005-08-05,11.314,11.314,10.948,11.087,2452290,0
2005-08-08,11.079,11.092,10.86,10.862,2049960,0
2005-08-09,10.867,10.933,10.797,10.852,2175290,0
2005-08-10,10.88,11.006,10.774,10.839,2452592,0
2005-08-11,10.839,10.979,10.832,10.852,2825201,0
2005-08-12,10.883,10.933,10.768,10.873,2114003,0
2005-08-15,10.933,10.964,10.807,10.87,1675207,0
2005-08-16,10.839,10.865,10.594,10.6,1918811,0
2005-08-17,10.665,10.754,10.591,10.697,2224923,0
2005-08-18,10.635,10.768,10.475,10.737,1369390,0
2005-08-19,10.801,10.852,10.695,10.814,1253568,0
2005-08-22,10.846,10.867,10.781,10.849,1564902,0
2005-08-23,10.801,10.909,10.801,10.818,1393913,0
2005-08-24,10.836,10.909,10.782,10.822,1629240,0
2005-08-25,10.836,10.87,10.742,10.86,1413827,0
2005-08-26,10.899,10.903,10.75,10.758,1483076,0
2005-08-29,10.791,10.895,10.712,10.895,1385946,0
2005-08-30,10.899,10.951,10.826,10.885,1459182,0
2005-08-31,10.873,11.098,10.873,11.095,1539768,0
2005-09-01,11.095,11.155,11.01,11.037,1751201,0
2005-09-02,11.079,11.079,10.852,10.899,1442625,0
2005-09-06,10.895,10.927,10.774,10.826,1191672,0
2005-09-07,10.826,10.944,10.75,10.941,2464848,0
2005-09-08,10.916,11.095,10.899,10.951,1297080,0
2005-09-09,11.016,11.213,11.014,11.161,1585427,0
2005-09-12,11.178,11.2,11.027,11.067,1280839,0
2005-09-13,10.998,11.13,10.994,11.037,738786,0
2005-09-14,11.063,11.161,10.957,10.983,1155821,0
2005-09-15,10.998,11.07,10.941,10.964,1222619,0
2005-09-16,10.98,11.037,10.937,11.027,1346104,0
2005-09-19,11.039,11.134,11.006,11.13,1180027,0
2005-09-20,11.551,11.551,11.134,11.147,2347184,0
2005-09-21,11.155,11.314,10.98,11.076,2219101,0
2005-09-22,11.056,11.056,10.659,10.709,2637667,0
2005-09-23,10.754,10.87,10.673,10.781,2194894,0
2005-09-26,10.771,10.829,10.698,10.706,1869786,0
2005-09-27,10.68,10.734,10.577,10.61,2080292,0
2005-09-28,10.61,10.774,10.61,10.737,1957419,0
2005-09-29,10.771,11.147,10.754,11.114,2214504,0
2005-09-30,11.079,11.13,10.987,11.102,1370008,0
2005-10-03,11.185,11.412,11.185,11.317,1997867,0
2005-10-04,11.333,11.517,11.11,11.134,1446308,0
2005-10-05,11.134,11.197,10.647,10.651,2105730,0
2005-10-06,10.655,10.811,10.373,10.492,2312254,0
2005-10-07,10.492,10.712,10.492,10.588,1294019,0
2005-10-10,10.532,10.551,10.286,10.353,1948835,0
2005-10-11,10.36,10.471,10.167,10.194,2439416,0
2005-10-12,10.126,10.167,9.954,10.03,2701409,0
2005-10-13,10.03,10.03,9.508,9.624,4809590,0
2005-10-14,9.624,9.772,9.4985,9.742,2891390,0
2005-10-17,9.742,9.878,9.675,9.752,2655750,0
2005-10-18,9.789,9.789,9.535,9.56,1797462,0
2005-10-19,9.523,9.532,9.2792,9.4817,2809270,0
2005-10-20,9.4679,9.523,9.2034,9.285,3603820,0
2005-10-21,9.285,9.3851,9.252,9.2909,2904868,0
2005-10-24,9.3713,9.4768,9.2549,9.3006,6791519,0
2005-10-25,9.3298,9.3959,9.2763,9.3752,5602602,0
2005-10-26,9.3541,9.519,9.287,9.3006,4341068,0
2005-10-27,9.1976,9.2646,9.0454,9.0767,2155061,0
2005-10-28,9.1043,9.2928,9.1043,9.2821,4124429,0
2005-10-31,9.3006,9.4186,9.2909,9.3782,2044442,0
2005-11-01,9.2685,9.2714,9.091,9.1224,2751047,0
2005-11-02,9.1688,9.1909,9.0491,9.0796,2326960,0
2005-11-03,9.1347,9.3541,9.09,9.3327,4268748,0
2005-11-04,9.358,9.3648,9.1688,9.2187,2388245,0
2005-11-07,9.2549,9.2549,9.0329,9.0767,2108790,0
2005-11-08,9.0454,9.1726,8.8728,9.1043,2947469,0
2005-11-09,9.1281,9.1726,8.8858,8.9605,3070036,0
2005-11-10,8.9418,8.9511,8.6505,8.7456,5689018,0
2005-11-11,8.7657,8.8116,8.7364,8.7803,2250357,0
2005-11-14,8.8858,8.9605,8.8551,8.9098,4012592,0
2005-11-15,8.9135,8.9718,8.7766,8.7947,3803603,0
2005-11-16,8.8236,8.8728,8.7456,8.8116,2647172,0
2005-11-17,8.8616,8.9577,8.8051,8.8339,3370019,0
2005-11-18,8.9172,9.0169,8.8858,8.9906,3342749,0
2005-11-21,9.1015,9.1187,8.9643,9.0037,2284370,0
2005-11-22,9.014,9.1015,8.9313,9.0985,2449532,0
2005-11-23,9.1015,9.1803,9.0262,9.1562,1807578,0
2005-11-25,9.2273,9.2342,9.1281,9.1457,649917,0
2005-11-28,9.1504,9.1504,8.9313,8.9313,1412296,0
2005-11-29,9.0037,9.0796,8.9718,8.984,1486757,0
2005-11-30,8.9971,9.0948,8.9389,8.9511,1611471,0
2005-12-01,8.9643,9.0663,8.9549,9.052,1700644,0
2005-12-02,9.0169,9.052,8.9238,9.0329,1806046,0
2005-12-05,9.0037,9.0454,8.9549,8.9755,2181414,0
2005-12-06,9.0037,9.0729,8.9577,8.9755,2088260,0
2005-12-07,8.9643,9.0558,8.9577,9.0169,4173758,0
2005-12-08,9.0729,9.1726,9.014,9.1043,3232741,0
2005-12-09,9.0948,9.1562,8.9135,8.9313,2336765,0
2005-12-12,9.0262,9.0985,8.9474,8.9878,1874987,0
2005-12-13,8.9878,9.0729,8.9643,9.0615,1278387,0
2005-12-14,9.0767,9.2342,9.0767,9.1659,1727906,0
2005-12-15,9.2072,9.2342,9.0729,9.184,2152913,0
2005-12-16,9.1909,9.2342,8.9793,8.9906,3477266,0
2005-12-19,8.9906,9.052,8.9172,8.9418,1419957,0
2005-12-20,8.9418,9.091,8.9313,8.9389,1569180,0
2005-12-21,8.9755,9.0169,8.8145,8.8581,1495947,0
2005-12-22,8.8728,8.9098,8.7566,8.808,1476955,0
2005-12-23,8.8264,8.9258,8.8116,8.9071,1612698,0
2005-12-27,8.8858,8.9033,8.6937,8.6974,1184317,0
2005-12-28,8.7337,8.7857,8.7,8.7529,1278696,0
2005-12-29,8.7337,8.7913,8.6974,8.71,1206994,0
2005-12-30,8.6816,8.7493,8.5839,8.6909,1524444,0
2006-01-03,8.7694,8.9295,8.7364,8.9172,2392845,0
2006-01-04,8.9258,9.0329,8.8145,9.0206,1975807,0
2006-01-05,9.0396,9.1043,8.9418,9.0985,3188924,0
2006-01-06,9.1015,9.1504,9.0424,9.091,2148930,0
2006-01-09,9.1253,9.1629,9.07,9.1457,1817995,0
2006-01-10,9.1457,9.184,9.091,9.139,1922486,0
2006-01-11,9.1688,9.3181,9.1591,9.2821,2266597,0
2006-01-12,9.3181,9.3483,9.2342,9.252,2080904,0
2006-01-13,9.2246,9.3142,9.1976,9.3006,1361735,0
2006-01-17,9.285,9.3541,9.2313,9.3405,1542525,0
2006-01-18,9.4817,9.712,9.4127,9.582,4042006,0
2006-01-19,9.599,9.614,9.4304,9.4768,2354237,0
2006-01-20,9.4768,9.551,9.389,9.3999,1615148,0
2006-01-23,9.4364,9.4847,9.3648,9.4304,1543749,0
2006-01-24,9.4245,9.5,9.2578,9.2763,2493042,0
2006-01-25,9.1534,9.2578,9.139,9.2481,3207313,0
2006-01-26,9.2685,9.3006,9.1688,9.2313,1436507,0
2006-01-27,9.1937,9.2763,9.1347,9.1504,2345958,0
2006-01-30,9.2101,9.2101,9.1081,9.1476,1909921,0
2006-01-31,9.1476,9.2452,9.1281,9.2226,1781838,0
2006-02-01,9.2159,9.2226,9.052,9.0558,6354563,0
2006-02-02,9.0396,9.0396,8.8728,8.9295,4050881,0
2006-02-03,8.9295,8.9295,8.7529,8.7857,3241935,0
2006-02-06,8.7976,8.8403,8.7036,8.7766,2469754,0
2006-02-07,8.7803,8.7976,8.6937,8.7238,1680105,0
2006-02-08,8.7302,8.7302,8.6417,8.6736,1704623,0
2006-02-09,8.6618,8.7566,8.6505,8.6816,2336153,0
2006-02-10,8.6937,8.7419,8.6275,8.6782,1344577,0
2006-02-13,8.6846,8.7264,8.6618,8.6782,1488595,0
2006-02-14,8.6891,8.6891,8.599,8.6691,1353462,0
2006-02-15,9.789,10.117,9.2342,9.844,16977569,0
2006-02-16,9.838,9.84,9.708,9.782,10243353,0
2006-02-17,9.786,9.924,9.758,9.908,4939201,0
2006-02-21,9.954,10.034,9.908,10.03,2182945,0
2006-02-22,10.111,10.332,10.058,10.305,8992234,0
2006-02-23,10.434,10.438,10.27,10.282,4096848,0
2006-02-24,10.316,10.363,10.183,10.212,1539768,0
2006-02-27,10.279,10.279,10.126,10.197,2130854,0
2006-02-28,10.197,10.197,9.958,9.983,3607798,0
2006-03-01,10.02,10.084,9.958,10.04,1861816,0
2006-03-02,9.976,9.996,9.905,9.951,1574085,0
2006-03-03,9.922,9.958,9.758,9.781,2793335,0
2006-03-06,9.742,9.758,9.59,9.607,1652835,0
2006-03-07,9.567,9.722,9.567,9.65,1381040,0
2006-03-08,9.621,9.708,9.4275,9.588,2232892,0
2006-03-09,9.579,9.594,9.46,9.464,1150917,0
2006-03-10,9.4364,9.576,9.4304,9.547,1125182,0
2006-03-13,9.529,9.638,9.526,9.599,1319454,0
2006-03-14,9.579,9.803,9.579,9.779,1651301,0
2006-03-15,9.742,9.944,9.736,9.908,2291114,0
2006-03-16,9.915,9.98,9.885,9.938,2744921,0
2006-03-17,9.938,9.98,9.894,9.938,1905634,0
2006-03-20,9.922,10.004,9.851,9.912,1552327,0
2006-03-21,9.892,9.934,9.768,9.831,3038475,0
2006-03-22,9.838,9.918,9.838,9.885,2128707,0
2006-03-23,9.825,9.947,9.789,9.901,1580521,0
2006-03-24,9.924,10.052,9.892,10.037,1693896,0
2006-03-27,10.044,10.19,10.016,10.186,2846959,0
2006-03-28,10.215,10.438,10.154,10.353,3184020,0
2006-03-29,10.353,10.568,10.329,10.521,3385341,0
2006-03-30,10.524,10.572,10.509,10.558,3317315,0
2006-03-31,10.606,10.631,10.492,10.524,2921112,0
2006-04-03,10.645,10.87,10.588,10.789,4201340,0
2006-04-04,10.734,10.923,10.734,10.885,2565051,0
2006-04-05,10.856,11.016,10.811,10.998,2802219,0
2006-04-06,10.951,10.998,10.849,10.883,1974582,0
2006-04-07,10.899,10.951,10.801,10.818,2022684,0
2006-04-10,10.801,10.889,10.641,10.687,1712586,0
2006-04-11,10.69,10.734,10.555,10.604,1986837,0
2006-04-12,10.651,10.695,10.492,10.544,1880199,0
2006-04-13,10.551,10.598,10.492,10.521,1141417,0
2006-04-17,10.564,10.606,10.506,10.598,1261841,0
2006-04-18,10.606,10.719,10.606,10.684,1676735,0
2006-04-19,10.641,10.846,10.631,10.829,1056848,0
2006-04-20,10.849,10.909,10.731,10.768,952972,0
2006-04-21,10.832,10.93,10.781,10.889,1180027,0
2006-04-24,10.906,10.906,10.754,10.885,981467,0
2006-04-25,10.899,10.899,10.723,10.793,1498399,0
2006-04-26,10.797,10.952,10.698,10.702,1784599,0
2006-04-27,10.516,10.702,10.471,10.645,1542215,0
2006-04-28,10.641,10.836,10.471,10.774,1476339,0
2006-05-01,10.818,10.836,10.631,10.669,1770194,0
2006-05-02,10.551,10.807,10.544,10.723,1213737,0
2006-05-03,10.726,10.889,10.645,10.655,3877146,0
2006-05-04,10.665,10.842,10.561,10.651,1561211,0
2006-05-05,10.623,10.673,10.396,10.645,4005845,0
2006-05-08,10.612,10.635,10.516,10.615,1025591,0
2006-05-09,10.635,10.655,10.519,10.524,1949450,0
2006-05-10,10.564,11.002,10.555,10.839,3724244,0
2006-05-11,10.842,10.862,10.594,10.619,3444480,0
2006-05-12,10.558,10.628,10.337,10.399,1751805,0
2006-05-15,10.313,10.446,10.264,10.396,2330336,0
2006-05-16,10.396,10.438,10.273,10.286,1458258,0
2006-05-17,10.204,10.329,10.016,10.18,2502849,0
2006-05-18,10.226,10.255,10.071,10.097,1731588,0
2006-05-19,10.139,10.275,10.037,10.17,1408927,0
2006-05-22,10.094,10.197,9.938,10.117,2644111,0
2006-05-23,10.189,10.197,9.84,9.885,2126563,0
2006-05-24,9.905,10.135,9.803,10.111,2246678,0
2006-05-25,10.146,10.332,10.117,10.305,1560292,0
2006-05-26,10.37,10.434,10.3,10.385,1163175,0
2006-05-30,10.35,10.6,10.35,10.506,2022072,0
2006-05-31,10.5,10.983,10.5,10.96,8403904,0
2006-06-01,11.014,11.089,10.86,11.087,2481709,0
2006-06-02,11.095,11.395,11.076,11.359,3341524,0
2006-06-05,11.34,11.469,10.903,11.169,2658204,0
2006-06-06,11.169,11.26,10.899,11.122,2419805,0
2006-06-07,11.095,11.147,10.952,10.975,1615148,0
2006-06-08,10.852,11.07,10.846,11.067,2219405,0
2006-06-09,11.063,11.22,11.016,11.151,1799606,0
2006-06-12,11.161,11.161,10.899,10.916,2017781,0
2006-06-13,10.867,10.93,10.6,10.628,2562599,0
2006-06-14,10.619,10.673,10.475,10.561,2247290,0
2006-06-15,10.581,10.971,10.561,10.952,1662643,0
2006-06-16,11.01,11.022,10.797,10.948,1558764,0
2006-06-19,10.933,10.933,10.606,10.695,1461628,0
2006-06-20,10.647,10.754,10.619,10.731,1662946,0
2006-06-21,10.702,10.889,10.693,10.826,1734338,0
2006-06-22,10.826,10.829,10.638,10.68,1192899,0
2006-06-23,10.645,10.87,10.598,10.856,1715349,0
2006-06-26,10.856,10.957,10.818,10.957,916506,0
2006-06-27,10.944,11.014,10.818,10.957,1873765,0
2006-06-28,10.975,11.089,10.899,11.025,1943624,0
2006-06-29,11.047,11.226,11.039,11.168,1832092,0
2006-06-30,11.178,11.233,10.937,11.11,2383044,0
2006-07-03,11.076,11.395,11.063,11.366,1443548,0
2006-07-05,11.314,11.361,11.037,11.122,2812641,0
2006-07-06,11.089,11.161,10.768,10.829,2668316,0
2006-07-07,10.782,11.07,10.782,11.05,2316846,0
2006-07-10,11.207,11.925,11.207,11.71,7149112,0
2006-07-11,11.646,11.846,11.602,11.827,2506217,0
2006-07-12,11.794,11.877,11.591,11.706,2154136,0
2006-07-13,11.706,11.805,11.48,11.554,2314398,0
2006-07-14,11.507,11.698,11.48,11.671,1855687,0
2006-07-17,11.65,11.765,11.646,11.742,2057620,0
2006-07-18,11.742,12.013,11.731,11.912,3482165,0
2006-07-19,12.033,12.059,11.863,11.964,3303526,0
2006-07-20,11.944,12.009,11.829,11.87,1546202,0
2006-07-21,11.849,11.944,11.758,11.842,1336304,0
2006-07-24,11.932,12.153,11.898,12.146,2529812,0
2006-07-25,12.172,12.34,12.043,12.16,1677347,0
2006-07-26,12.127,12.34,12.084,12.315,1441099,0
2006-07-27,12.182,12.3,12.009,12.054,1387476,0
2006-07-28,12.127,12.321,12.124,12.294,1005981,0
2006-07-31,12.294,12.308,12.143,12.143,1997560,0
2006-08-01,12.127,12.333,12.121,12.254,1940258,0
2006-08-02,12.242,12.397,12.206,12.258,1232427,0
2006-08-03,12.304,12.457,12.242,12.324,2163332,0
2006-08-04,12.395,12.427,12.153,12.258,1399733,0
2006-08-07,12.267,12.321,12.169,12.245,1378586,0
2006-08-08,12.333,12.582,12.315,12.508,2649009,0
2006-08-09,12.585,12.726,12.563,12.582,3129781,0
2006-08-10,12.554,12.782,12.511,12.782,2749823,0
2006-08-11,12.81,12.81,12.648,12.673,1630161,0
2006-08-14,12.782,12.81,12.64,12.671,2206538,0
2006-08-15,12.693,12.746,12.606,12.687,2460864,0
2006-08-16,12.681,12.726,12.618,12.695,5234898,0
2006-08-17,12.695,12.745,12.594,12.632,1609934,0
2006-08-18,12.614,12.693,12.598,12.671,1470823,0
2006-08-21,12.651,12.746,12.487,12.508,2471903,0
2006-08-22,12.463,12.636,12.442,12.598,2379666,0
2006-08-23,12.628,12.64,12.251,12.317,1636287,0
2006-08-24,12.348,12.416,12.225,12.251,2105419,0
2006-08-25,12.251,12.36,12.209,12.344,1832092,0
2006-08-28,12.34,12.407,12.308,12.372,1344577,0
2006-08-29,12.348,12.494,12.324,12.457,1347331,0
2006-08-30,12.473,12.484,12.33,12.348,1473269,0
2006-08-31,12.271,12.541,12.254,12.49,1719328,0
2006-09-01,12.548,12.668,12.526,12.606,1243150,0
2006-09-05,12.609,12.834,12.594,12.745,1730358,0
2006-09-06,12.745,12.77,12.49,12.539,2754108,0
2006-09-07,12.539,12.676,12.454,12.578,1658049,0
2006-09-08,12.628,12.749,12.592,12.601,1793477,0
2006-09-11,12.588,12.662,12.487,12.578,1607179,0
2006-09-12,12.612,12.618,12.416,12.504,1569180,0
2006-09-13,12.444,12.532,12.344,12.511,1438950,0
2006-09-14,12.511,12.563,12.383,12.424,1956804,0
2006-09-15,12.383,12.442,12.166,12.169,3923415,0
2006-09-18,12.202,12.225,12.084,12.157,2976878,0
2006-09-19,12.121,12.219,11.954,12.065,2070179,0
2006-09-20,12.02,12.129,12.002,12.07,1449986,0
2006-09-21,12.121,12.121,12.005,12.043,1382569,0
2006-09-22,12.14,12.186,12.043,12.095,1361124,0
2006-09-25,12.271,12.416,12.113,12.34,2361895,0
2006-09-26,12.276,12.324,12.206,12.279,1317302,0
2006-09-27,12.235,12.387,12.235,12.356,1434967,0
2006-09-28,12.356,12.397,12.245,12.312,1281151,0
2006-09-29,12.333,12.413,12.3,12.33,2233198,0
2006-10-02,12.294,12.594,12.294,12.484,2104193,0
2006-10-03,12.504,12.618,12.45,12.528,1718402,0
2006-10-04,12.48,12.64,12.473,12.606,1567650,0
2006-10-05,12.582,12.711,12.574,12.648,1133449,0
2006-10-06,12.598,12.664,12.499,12.632,1103730,0
2006-10-09,12.574,12.648,12.545,12.598,864108,0
2006-10-10,12.594,12.664,12.558,12.644,516627,0
2006-10-11,12.644,12.89,12.618,12.795,1518620,0
2006-10-12,12.841,12.843,12.745,12.841,768810,0
2006-10-13,12.81,12.917,12.789,12.89,817231,0
2006-10-16,12.89,12.978,12.848,12.975,862579,0
2006-10-17,12.975,13.094,12.975,13.091,987599,0
2006-10-18,13.084,13.269,13.067,13.235,1880814,0
2006-10-19,13.203,13.368,13.199,13.348,1236718,0
2006-10-20,13.382,13.382,13.272,13.372,1163487,0
2006-10-23,13.332,13.434,13.261,13.379,1128239,0
2006-10-24,13.319,13.529,13.265,13.526,1295852,0
2006-10-25,13.526,13.631,13.48,13.611,990665,0
2006-10-26,13.641,13.661,13.502,13.661,1177573,0
2006-10-27,13.621,13.702,13.55,13.601,1216494,0
2006-10-30,13.536,13.702,13.529,13.694,1016400,0
2006-10-31,13.647,13.682,13.524,13.587,1517705,0
2006-11-01,13.587,13.769,13.508,13.58,2471903,0
2006-11-02,12.93,13.508,12.668,13.475,3529973,0
2006-11-03,13.468,13.583,13.411,13.563,1822590,0
2006-11-06,13.352,13.532,13.348,13.489,2456888,0
2006-11-07,13.471,13.58,13.451,13.556,1371847,0
2006-11-08,13.496,13.657,13.489,13.601,1392376,0
2006-11-09,13.615,13.715,13.55,13.631,1238561,0
2006-11-10,13.657,13.715,13.587,13.645,1616673,0
2006-11-13,13.583,13.661,13.518,13.608,1734955,0
2006-11-14,13.595,13.682,13.54,13.664,1620042,0
2006-11-15,13.697,13.757,13.625,13.696,2281312,0
2006-11-16,13.715,13.732,13.522,13.543,1724236,0
2006-11-17,13.522,13.608,13.483,13.54,2497945,0
2006-11-20,13.514,13.514,13.414,13.498,3525985,0
2006-11-21,13.522,13.56,13.441,13.526,2690376,0
2006-11-22,13.51,13.553,13.489,13.536,2132690,0
2006-11-24,13.524,13.713,13.51,13.7,430832,0
2006-11-27,13.696,13.719,13.536,13.54,1636287,0
2006-11-28,13.532,13.835,13.502,13.789,2152608,0
2006-11-29,13.789,14.018,13.769,13.983,2096224,0
2006-11-30,14.18,14.255,14.083,14.11,2424096,0
2006-12-01,14.11,14.276,14.015,14.252,2067422,0
2006-12-04,14.252,14.468,14.235,14.424,1714121,0
2006-12-05,14.398,14.517,14.374,14.444,1424549,0
2006-12-06,14.398,14.454,14.263,14.314,1432213,0
2006-12-07,14.295,14.361,14.157,14.212,1316383,0
2006-12-08,14.171,14.275,14.133,14.242,1366331,0
2006-12-11,14.202,14.218,14.122,14.147,1479403,0
2006-12-12,14.144,14.18,14.052,14.083,2162109,0
2006-12-13,14.083,14.154,14.079,14.105,1791952,0
2006-12-14,14.105,14.255,14.087,14.18,2270577,0
2006-12-15,14.18,14.238,14.141,14.196,2495795,0
2006-12-18,14.171,14.196,13.993,14.029,1789804,0
2006-12-19,14.033,14.137,13.972,14.096,1463464,0
2006-12-20,14.072,14.196,14.072,14.131,1381344,0
2006-12-21,14.154,14.199,13.938,14.039,1481236,0
2006-12-22,14.087,14.141,14.027,14.072,1042749,0
2006-12-26,14.092,14.199,14.048,14.164,904249,0
2006-12-27,14.137,14.336,14.117,14.279,1118131,0
2006-12-28,14.267,14.311,14.193,14.202,730198,0
2006-12-29,14.202,14.252,14.041,14.072,844495,0
2007-01-03,14.15,14.246,13.903,14.061,3532727,0
2007-01-04,14.021,14.102,13.881,13.917,1925856,0
2007-01-05,13.903,13.903,13.634,13.661,3068810,0
2007-01-08,13.649,13.653,13.514,13.594,2720407,0
2007-01-09,13.591,13.67,13.468,13.641,1417507,0
2007-01-10,13.57,13.631,13.508,13.536,1768049,0
2007-01-11,13.532,13.722,13.379,13.543,1609631,0
2007-01-12,13.524,13.657,13.522,13.594,1650079,0
2007-01-16,13.587,13.713,13.573,13.595,1276553,0
2007-01-17,13.553,13.757,13.553,13.679,813854,0
2007-01-18,13.657,13.766,13.631,13.686,1188919,0
2007-01-19,13.653,13.807,13.625,13.766,1177269,0
2007-01-22,13.742,13.863,13.726,13.783,1604423,0
2007-01-23,13.769,14.015,13.769,13.989,1617292,0
2007-01-24,14.007,14.157,13.983,14.122,1118744,0
2007-01-25,14.09,14.131,13.917,13.987,1245600,0
2007-01-26,13.987,14.029,13.881,14.003,1220474,0
2007-01-29,13.938,14.015,13.881,13.961,1272258,0
2007-01-30,14.021,14.064,13.987,14.048,1257857,0
2007-01-31,14.007,14.087,13.935,14.003,1314848,0
2007-02-01,14.018,14.125,13.983,14.064,1842818,0
2007-02-02,14.059,14.117,14.035,14.048,1249589,0
2007-02-05,14.027,14.226,13.972,14.09,1812481,0
2007-02-06,14.092,14.204,14.064,14.125,1721165,0
2007-02-07,14.164,14.255,14.131,14.231,2705085,0
2007-02-08,14.231,14.308,14.222,14.279,1446922,0
2007-02-09,14.275,14.311,14.15,14.202,888618,0
2007-02-12,14.137,14.187,14.064,14.11,1420213,0
2007-02-13,14.122,14.216,14.122,14.212,1089336,0
2007-02-14,14.193,14.301,14.18,14.204,1248141,0
2007-02-15,14.184,14.202,14.079,14.096,1412296,0
2007-02-16,14.092,14.105,13.995,14.083,3453063,0
2007-02-20,14.048,14.11,13.993,14.068,1085962,0
2007-02-21,14.007,14.133,13.968,14.098,906393,0
2007-02-22,14.059,14.154,13.968,14.039,1117822,0
2007-02-23,13.975,14.048,13.863,13.942,1598291,0
2007-02-26,13.929,14.007,13.86,13.951,1791761,0
2007-02-27,13.914,13.914,13.379,13.735,3518941,0
2007-02-28,13.732,13.839,13.595,13.595,3525067,0
2007-03-01,13.595,13.875,13.48,13.761,2935147,0
2007-03-02,13.682,13.772,13.598,13.621,2351784,0
2007-03-05,13.336,13.493,13.088,13.094,2706623,0
2007-03-06,12.989,13.386,12.814,13.338,2943789,0
2007-03-07,13.48,14.154,13.414,13.848,4896603,0
2007-03-08,13.951,14.191,13.726,14.011,1882345,0
2007-03-09,14.059,14.191,14.015,14.056,1415664,0
2007-03-12,14.056,14.444,14.056,14.362,2391616,0
2007-03-13,14.314,14.511,14.235,14.444,2759936,0
2007-03-14,14.428,14.62,14.361,14.543,3646718,0
2007-03-15,14.532,14.805,14.524,14.704,1618213,0
2007-03-16,14.704,14.813,14.601,14.613,1413827,0
2007-03-19,14.644,14.946,14.644,14.942,1545284,0
2007-03-20,14.53,14.827,14.524,14.82,3276560,0
2007-03-21,14.871,15.072,14.754,15.012,1421488,0
2007-03-22,15.026,15.121,14.919,14.968,2006752,0
2007-03-23,14.968,15.103,14.963,15.056,1555090,0
2007-03-26,15.086,15.095,14.844,14.919,3183717,0
2007-03-27,14.871,15.062,14.82,14.997,2055774,0
2007-03-28,14.999,15.072,14.853,14.934,2431452,0
2007-03-29,14.976,14.98,14.773,14.871,2314093,0
2007-03-30,14.901,14.93,13.705,14.687,2926627,0
2007-04-02,14.694,14.802,14.638,14.782,1947611,0
2007-04-03,14.775,14.775,14.428,14.545,4511587,0
2007-04-04,14.555,14.792,14.52,14.762,2308268,0
2007-04-05,14.719,14.887,14.657,14.823,1345803,0
2007-04-09,14.792,14.954,14.773,14.919,1586958,0
2007-04-10,14.861,15.028,14.833,14.991,1116906,0
2007-04-11,14.954,14.983,14.75,14.787,3202561,0
2007-04-12,14.758,14.85,14.749,14.837,1366640,0
2007-04-13,14.82,14.864,14.784,14.82,728060,0
2007-04-16,14.864,14.912,14.715,14.749,1119049,0
2007-04-17,14.734,14.93,14.715,14.887,1690521,0
2007-04-18,14.787,15.229,14.742,15.048,3897062,0
2007-04-19,15.164,15.164,14.829,15.056,2865650,0
2007-04-20,15.11,15.17,15.005,15.117,1254183,0
2007-04-23,15.121,15.301,15.076,15.146,1185848,0
2007-04-24,15.117,15.326,15.012,15.298,1383492,0
2007-04-25,15.315,15.611,15.304,15.388,2115529,0
2007-04-26,15.005,15.367,15.005,15.322,1523286,0
2007-04-27,15.404,15.746,15.14,15.665,2848185,0
2007-04-30,15.703,16.04,15.669,15.796,4487534,0
2007-05-01,15.767,15.916,15.642,15.89,2361052,0
2007-05-02,15.842,16.059,15.739,15.916,1983767,0
2007-05-03,15.899,16.064,15.849,15.89,2247706,0
2007-05-04,15.936,16.095,15.893,16.064,3095774,0
2007-05-07,16.137,16.341,16.137,16.167,3175484,0
2007-05-08,16.14,16.3,16.106,16.266,2418582,0
2007-05-09,16.22,16.512,16.22,16.413,1781530,0
2007-05-10,16.383,16.421,16.315,16.341,2617297,0
2007-05-11,16.344,16.488,16.28,16.4,1721165,0
2007-05-14,16.362,16.539,16.362,16.512,1439870,0
2007-05-15,16.494,16.801,16.428,16.431,2548813,0
2007-05-16,16.431,16.546,16.374,16.431,1956501,0
2007-05-17,16.331,16.519,16.322,16.435,1552945,0
2007-05-18,16.421,16.64,16.404,16.612,3121207,0
2007-05-21,16.711,17.031,16.612,16.944,2535941,0
2007-05-22,16.911,17.363,16.911,17.295,3826893,0
2007-05-23,17.337,17.494,17.266,17.311,2828575,0
2007-05-24,17.307,17.33,17.031,17.052,3351940,0
2007-05-25,17.052,17.143,16.824,17.006,2028201,0
2007-05-29,17.086,17.413,17.009,17.375,2360082,0
2007-05-30,17.301,17.686,17.2,17.686,3045212,0
2007-05-31,17.704,17.918,17.595,17.656,2479252,0
2007-06-01,17.679,17.891,17.603,17.776,1839751,0
2007-06-04,17.781,17.841,17.697,17.812,1823203,0
2007-06-05,17.75,17.754,17.406,17.424,2515410,0
2007-06-06,17.305,17.453,16.947,16.968,3133156,0
2007-06-07,16.774,16.934,16.236,16.266,3366107,0
2007-06-08,16.191,16.364,16.126,16.297,2357602,0
2007-06-11,16.227,16.413,16.16,16.341,1925856,0
2007-06-12,16.278,16.353,16.011,16.087,2071102,0
2007-06-13,16.087,16.22,16.017,16.18,2049960,0
2007-06-14,16.167,16.491,16.167,16.481,1439261,0
2007-06-15,16.568,16.745,16.568,16.715,1805127,0
2007-06-18,16.742,16.757,16.553,16.564,1084422,0
2007-06-19,16.564,16.564,16.278,16.3,2451060,0
2007-06-20,16.383,16.636,16.364,16.367,2615610,0
2007-06-21,16.307,16.379,16.163,16.334,1836996,0
2007-06-22,16.318,16.334,15.964,16.072,2663724,0
2007-06-25,16.059,16.386,15.984,16.239,2112163,0
2007-06-26,16.278,16.383,15.839,15.856,2320222,0
2007-06-27,15.723,16.112,15.636,16.098,3331105,0
2007-06-28,16.12,16.516,16.12,16.294,2515410,0
2007-06-29,16.29,16.618,16.29,16.451,2926934,0
2007-07-02,16.53,16.947,16.464,16.867,2542682,0
2007-07-03,16.824,17.082,16.824,16.968,1312711,0
2007-07-05,16.964,17.291,16.964,17.116,1907167,0
2007-07-06,17.075,17.098,16.864,16.908,2014105,0
2007-07-09,17.006,17.334,16.989,17.287,1539768,0
2007-07-10,17.021,17.463,17.021,17.258,2745840,0
2007-07-11,17.258,17.538,17.258,17.428,2428082,0
2007-07-12,17.546,17.644,17.442,17.517,2315320,0
2007-07-13,17.486,17.65,17.435,17.567,1716879,0
2007-07-16,17.534,17.574,17.287,17.33,2131464,0
2007-07-17,17.291,17.546,17.291,17.356,1570712,0
2007-07-18,17.291,17.528,17.244,17.49,2844813,0
2007-07-19,17.554,17.891,17.542,17.834,1557234,0
2007-07-20,17.805,18.037,17.779,17.903,2739096,0
2007-07-23,17.942,18.003,17.823,17.823,1915437,0
2007-07-24,17.72,17.77,17.341,17.365,2054249,0
2007-07-25,17.457,17.663,17.295,17.546,3918823,0
2007-07-26,17.337,17.387,16.727,16.947,3463169,0
2007-07-27,16.938,16.957,16.591,16.636,4592947,0
2007-07-30,16.654,16.878,16.532,16.738,2624190,0
2007-07-31,16.888,16.966,16.546,16.561,3904112,0
2007-08-01,16.488,17,16.488,16.918,2994042,0
2007-08-02,16.153,16.4,15.587,15.835,10676939,0
2007-08-03,16.16,16.269,15.626,15.684,5850193,0
2007-08-06,15.468,15.662,14.844,15.587,6867817,0
2007-08-07,15.452,15.887,15.298,15.517,5126119,0
2007-08-08,15.577,15.684,14.983,15.404,6024849,0
2007-08-09,15.026,15.078,14.105,14.246,6800400,0
2007-08-10,13.935,14.79,13.657,14.652,5440507,0
2007-08-13,14.784,15.696,14.75,15.239,4445868,0
2007-08-14,15.239,15.355,14.919,15.044,3620364,0
2007-08-15,15.044,15.335,14.656,14.742,4875463,0
2007-08-16,14.304,14.549,13.917,14.45,5579010,0
2007-08-17,14.769,14.89,14.517,14.805,3115077,0
2007-08-20,14.813,15.14,14.762,14.997,1942402,0
2007-08-21,14.881,15.012,14.738,14.782,1832402,0
2007-08-22,14.897,15.206,14.877,15.146,2127475,0
2007-08-23,15.214,15.421,15.155,15.33,1659882,0
2007-08-24,15.337,15.555,15.308,15.446,1973046,0
2007-08-27,15.341,15.374,15.163,15.192,1335693,0
2007-08-28,15.089,15.257,15.012,15.093,1912375,0
2007-08-29,15.239,15.355,15.072,15.297,1837912,0
2007-08-30,15.174,15.401,15.068,15.11,1826886,0
2007-08-31,15.163,15.381,15.033,15.289,2111545,0
2007-09-04,15.276,15.574,15.257,15.442,1449371,0
2007-09-05,15.28,15.43,15.206,15.289,1746909,0
2007-09-06,15.264,15.381,15.189,15.28,1943941,0
2007-09-07,15.149,15.413,15.095,15.186,1635672,0
2007-09-10,15.293,15.337,14.957,15.072,1682256,0
2007-09-11,15.093,15.284,15.016,15.239,900264,0
2007-09-12,15.14,15.529,15.125,15.43,1368170,0
2007-09-13,15.456,15.599,15.404,15.52,1602277,0
2007-09-14,15.224,15.308,14.968,15.14,2969218,0
2007-09-17,15.076,15.196,15.044,15.064,1481236,0
2007-09-18,15.159,15.308,15.012,15.196,1680719,0
2007-09-19,15.163,15.381,15.14,15.214,1523833,0
2007-09-20,15.21,15.417,15.21,15.337,1937810,0
2007-09-21,15.436,15.5,15.318,15.322,2147705,0
2007-09-24,15.274,15.358,15.107,15.136,1651611,0
2007-09-25,15.076,15.121,14.881,14.923,1901954,0
2007-09-26,14.966,15.41,14.946,15.315,1981629,0
2007-09-27,15.398,15.513,15.337,15.43,1506981,0
2007-09-28,15.41,15.547,15.401,15.468,2428389,0
2007-10-01,15.54,15.899,15.52,15.839,1900119,0
2007-10-02,15.77,15.92,15.611,15.826,2384269,0
2007-10-03,15.761,15.792,15.54,15.583,1963245,0
2007-10-04,15.607,15.673,15.504,15.629,1248666,0
2007-10-05,15.707,15.794,15.669,15.764,1360204,0
2007-10-08,15.72,15.794,15.532,15.597,1411684,0
2007-10-09,15.611,15.729,15.547,15.729,1401876,0
2007-10-10,15.665,15.729,15.452,15.557,2066500,0
2007-10-11,15.665,15.774,15.54,15.648,2310414,0
2007-10-12,15.729,15.86,15.673,15.767,1108015,0
2007-10-15,15.767,15.792,15.52,15.597,1474808,0
2007-10-16,15.562,15.594,15.398,15.404,1757326,0
2007-10-17,15.552,15.654,15.308,15.442,1839751,0
2007-10-18,15.462,15.826,15.452,15.767,2189073,0
2007-10-19,15.757,15.777,15.583,15.601,2410611,0
2007-10-22,15.54,15.699,15.388,15.464,2602745,0
2007-10-23,15.648,15.767,15.44,15.513,1942098,0
2007-10-24,15.423,15.822,15.423,15.822,2249748,0
2007-10-25,15.835,16.108,15.767,16.108,2261389,0
2007-10-26,16.17,16.275,16.102,16.22,1557845,0
2007-10-29,16.253,16.364,16.132,16.266,3216196,0
2007-10-30,16.191,16.334,16.153,16.16,1465310,0
2007-10-31,16.163,16.383,16.087,16.297,2197656,0
2007-11-01,16.64,16.966,16.561,16.681,6212074,0
2007-11-02,16.791,17.024,16.539,16.985,2224310,0
2007-11-05,16.729,16.968,16.719,16.853,2226596,0
2007-11-06,16.878,16.897,16.661,16.7,2921423,0
2007-11-07,16.643,16.643,16.404,16.404,3330950,0
2007-11-08,16.477,16.654,16.394,16.581,2646961,0
2007-11-09,16.364,16.464,16.278,16.325,1955578,0
2007-11-12,16.278,16.315,15.89,15.89,1910383,0
2007-11-13,15.964,16.144,15.654,15.933,2089635,0
2007-11-14,16.048,16.12,15.753,15.796,1905941,0
2007-11-15,15.796,15.849,15.591,15.713,2027589,0
2007-11-16,15.733,15.984,15.658,15.984,2878835,0
2007-11-19,16.005,16.005,15.749,15.784,1482463,0
2007-11-20,15.749,15.849,15.577,15.81,2003690,0
2007-11-21,15.736,15.777,15.562,15.562,1593697,0
2007-11-23,15.597,15.707,15.482,15.599,317150,0
2007-11-26,15.646,15.887,15.513,15.532,1016500,0
2007-11-27,15.574,15.574,15.242,15.333,1471591,0
2007-11-28,15.333,15.594,15.229,15.322,2422870,0
2007-11-29,15.202,15.381,15.198,15.214,1528123,0
2007-11-30,15.249,15.28,14.999,15.174,2740020,0
2007-12-03,15.099,15.44,14.94,15.398,1770045,0
2007-12-04,15.297,15.636,15.232,15.532,1907621,0
2007-12-05,15.699,15.699,15.27,15.284,2066933,0
2007-12-06,15.224,15.367,15.174,15.264,2980251,0
2007-12-07,15.239,15.287,15.062,15.117,1452663,0
2007-12-10,15.072,15.133,14.844,14.954,1664434,0
2007-12-11,14.93,15.089,14.61,14.63,2004911,0
2007-12-12,14.957,15.076,14.742,14.864,2067177,0
2007-12-13,14.817,15.17,14.798,15.136,1880814,0
2007-12-14,15.198,15.198,14.765,14.773,1432287,0
2007-12-17,14.731,14.792,14.603,14.617,1052554,0
2007-12-18,14.687,14.724,14.543,14.603,1301370,0
2007-12-19,14.545,14.65,14.441,14.454,1421444,0
2007-12-20,14.588,14.588,14.265,14.482,1272258,0
2007-12-21,14.664,14.712,14.301,14.676,3020276,0
2007-12-24,14.698,14.829,14.613,14.792,537769,0
2007-12-26,14.858,14.858,14.563,14.664,1329867,0
2007-12-27,14.683,14.734,14.624,14.721,1723004,0
2007-12-28,14.887,14.887,14.687,14.775,1962329,0
2007-12-31,14.724,14.775,14.478,14.61,2356380,0
2008-01-02,14.582,14.668,14.474,14.596,3223550,0
2008-01-03,14.592,14.754,14.563,14.68,2331221,0
2008-01-04,14.517,14.63,14.444,14.468,1460708,0
2008-01-07,14.482,14.52,14.275,14.385,1687073,0
2008-01-08,14.402,14.607,14.157,14.336,2879318,0
2008-01-09,14.588,15.808,14.524,15.774,6676989,0
2008-01-10,15.632,16.077,15.632,15.992,3375285,0
2008-01-11,15.831,15.971,15.665,15.699,3072636,0
2008-01-14,15.794,16.116,15.746,16.062,1823203,0
2008-01-15,15.916,16.098,15.831,15.959,2077843,0
2008-01-16,15.967,16.091,15.774,15.959,2727920,0
2008-01-17,15.992,16.059,15.504,15.529,2377675,0
2008-01-18,15.717,15.72,15.289,15.371,2536275,0
2008-01-22,14.787,15.21,14.787,15.078,2511356,0
2008-01-23,14.745,15.02,14.517,14.98,3993775,0
2008-01-24,15.076,15.078,14.65,14.96,2244310,0
2008-01-25,15.093,15.192,14.715,14.754,1962017,0
2008-01-28,14.749,14.837,14.603,14.813,1969325,0
2008-01-29,14.894,14.957,14.762,14.861,1443857,0
2008-01-30,14.765,15.206,14.721,14.853,1437419,0
2008-01-31,14.65,15.417,14.634,15.337,3203497,0
2008-02-01,15.337,15.688,15.264,15.597,1893785,0
2008-02-04,15.597,16.102,15.594,15.941,1822936,0
2008-02-05,15.688,15.703,15.358,15.408,2070989,0
2008-02-06,15.456,15.5,15.041,15.107,1712278,0
2008-02-07,14.994,15.229,14.934,15.21,2273934,0
2008-02-08,15.144,15.361,15.075,15.315,1251177,0
2008-02-11,15.355,15.58,15.312,15.436,2084804,0
2008-02-12,15.392,15.5,15.224,15.293,1589120,0
2008-02-13,15.388,15.536,15.264,15.436,1462818,0
2008-02-14,15.446,15.599,15.221,15.355,1148117,0
2008-02-15,15.267,15.417,15.214,15.335,946976,0
2008-02-19,15.49,15.691,15.432,15.523,1148927,0
2008-02-20,15.571,15.767,15.333,15.717,1067728,0
2008-02-21,15.781,15.784,15.341,15.401,1489792,0
2008-02-22,15.464,15.599,15.257,15.552,1947237,0
2008-02-25,15.629,16.009,15.591,15.952,1600973,0
2008-02-26,15.992,16.217,15.774,15.856,2619289,0
2008-02-27,15.761,15.774,15.547,15.681,2430452,0
2008-02-28,15.632,15.854,15.611,15.746,1990352,0
2008-02-29,15.611,15.611,15.078,15.198,3293365,0
2008-03-03,15.198,15.504,15.174,15.442,2892614,0
2008-03-04,15.315,15.565,15.276,15.436,3806864,0
2008-03-05,15.462,15.648,15.337,15.64,2047399,0
2008-03-06,15.523,15.636,15.377,15.459,1849393,0
2008-03-07,15.371,15.494,15.216,15.423,1613876,0
2008-03-10,15.417,15.417,15.044,15.058,1664788,0
2008-03-11,15.377,15.377,14.946,15.198,2591830,0
2008-03-12,15.198,15.665,15.189,15.577,3893693,0
2008-03-13,15.358,15.851,15.337,15.757,2881965,0
2008-03-14,15.877,15.88,15.189,15.367,2253107,0
2008-03-17,14.999,15.14,14.647,14.887,2826527,0
2008-03-18,15.107,15.401,14.963,15.246,2028618,0
2008-03-19,15.239,15.41,14.698,14.698,1973653,0
2008-03-20,14.687,14.698,14.323,14.486,4646098,0
2008-03-24,14.486,14.712,14.486,14.603,1928175,0
2008-03-25,14.603,14.817,14.603,14.702,1850602,0
2008-03-26,14.652,14.782,14.634,14.745,1619444,0
2008-03-27,14.775,14.94,14.624,14.652,1439565,0
2008-03-28,14.696,14.724,14.228,14.358,3318235,0
2008-03-31,14.361,14.571,14.304,14.564,3639844,0
2008-04-01,14.683,14.93,14.582,14.887,2171058,0
2008-04-02,14.867,15.068,14.798,14.95,1573423,0
2008-04-03,14.881,15.086,14.881,14.999,1681332,0
2008-04-04,14.999,15.504,14.95,15.016,2776498,0
2008-04-07,15.114,15.236,15.044,15.103,923722,0
2008-04-08,15.103,15.337,15.03,15.297,1179110,0
2008-04-09,15.341,15.599,15.341,15.543,2175695,0
2008-04-10,15.513,15.513,15.144,15.246,1617690,0
2008-04-11,15.289,15.335,14.968,15.02,1758550,0
2008-04-14,14.987,15.442,14.987,15.348,1693099,0
2008-04-15,15.462,15.583,15.361,15.565,1455488,0
2008-04-16,15.648,16.029,15.615,15.992,2387545,0
2008-04-17,15.971,16.02,15.808,15.936,1713017,0
2008-04-18,16.198,16.198,15.912,15.981,1342051,0
2008-04-21,16.009,16.066,15.777,15.887,1103747,0
2008-04-22,15.796,15.923,15.746,15.856,1417923,0
2008-04-23,15.93,16.153,15.856,16.12,1295920,0
2008-04-24,16.098,16.14,15.723,15.984,1485826,0
2008-04-25,16.026,16.116,15.863,16.011,955106,0
2008-04-28,16.009,16.009,15.826,15.893,1435787,0
2008-04-29,15.856,15.88,15.632,15.71,1949564,0
2008-04-30,15.826,15.856,15.482,15.703,1864714,0
2008-05-01,15.396,15.774,15.198,15.51,2861990,0
2008-05-02,15.597,15.786,15.474,15.583,1893610,0
2008-05-05,15.583,15.997,15.505,15.964,2655274,0
2008-05-06,15.899,16.134,15.874,15.971,1415347,0
2008-05-07,15.905,16.275,15.88,16.091,2422104,0
2008-05-08,16.185,16.239,15.814,16.011,2443433,0
2008-05-09,15.902,16.009,15.739,15.939,1488077,0
2008-05-12,15.939,16.116,15.902,16.098,2474563,0
2008-05-13,16.072,16.242,15.923,16.242,1890049,0
2008-05-14,16.203,16.318,16.177,16.284,1611991,0
2008-05-15,16.318,16.353,16.137,16.23,2314960,0
2008-05-16,16.02,16.516,16.02,16.471,1772267,0
2008-05-19,16.404,16.581,16.315,16.394,2397620,0
2008-05-20,16.351,16.752,16.351,16.523,2133379,0
2008-05-21,16.53,16.64,16.353,16.409,1798190,0
2008-05-22,16.413,16.564,16.284,16.394,1566033,0
2008-05-23,16.416,16.464,16.083,16.205,1312311,0
2008-05-27,16.198,16.425,16.198,16.425,2003129,0
2008-05-28,16.425,16.519,16.303,16.4,2402785,0
2008-05-29,16.448,16.558,16.4,16.477,2095353,0
2008-05-30,16.622,16.622,16.15,16.338,7049103,0
2008-06-02,16.266,16.425,16.153,16.356,1813751,0
2008-06-03,16.383,16.536,16.17,16.29,2541357,0
2008-06-04,16.266,16.307,16.072,16.153,1630255,0
2008-06-05,16.303,16.448,16.185,16.353,2562911,0
2008-06-06,16.201,16.542,16.201,16.269,2018707,0
2008-06-09,16.351,16.504,16.269,16.379,2429118,0
2008-06-10,16.269,16.367,16.189,16.272,1876400,0
2008-06-11,16.294,16.491,16.23,16.3,1927020,0
2008-06-12,16.353,16.383,16.083,16.132,1552554,0
2008-06-13,16.123,16.137,15.839,15.997,2345319,0
2008-06-16,16.014,16.052,15.908,16.026,2192143,0
2008-06-17,16.04,16.266,15.967,16.232,1624624,0
2008-06-18,16.185,16.453,16.102,16.18,2227534,0
2008-06-19,16.16,16.236,15.835,15.902,1494418,0
2008-06-20,15.849,16.077,15.826,15.831,2376867,0
2008-06-23,15.87,16.156,15.794,16.055,1295344,0
2008-06-24,15.952,16.055,15.72,15.866,1523813,0
2008-06-25,15.948,16.017,15.736,15.952,1518027,0
2008-06-26,15.831,15.955,15.696,15.696,1504534,0
2008-06-27,15.65,15.767,15.577,15.577,2041854,0
2008-06-30,15.536,16.059,15.388,15.936,1777710,0
2008-07-01,15.794,16.129,15.749,16.083,2197603,0
2008-07-02,16.091,16.334,16.02,16.185,2498805,0
2008-07-03,16.198,16.232,15.52,15.543,1677007,0
2008-07-07,15.58,15.632,15.155,15.308,3243662,0
2008-07-08,15.298,15.301,14.792,15.052,2347333,0
2008-07-09,15.076,15.44,15.072,15.144,1906261,0
2008-07-10,15.178,15.452,15.159,15.377,2486996,0
2008-07-11,15.326,15.574,15.264,15.529,2302492,0
2008-07-14,15.636,15.648,15.337,15.384,1643492,0
2008-07-15,15.274,15.43,14.968,15.023,2110572,0
2008-07-16,15.037,15.136,14.829,14.95,2096681,0
2008-07-17,14.887,14.95,14.603,14.778,2133128,0
2008-07-18,14.742,15.056,14.742,14.905,2171194,0
2008-07-21,14.983,15.196,14.827,15.159,2224651,0
2008-07-22,15.095,15.182,14.89,14.928,2220773,0
2008-07-23,14.907,15.005,14.769,14.833,1890326,0
2008-07-24,14.782,14.997,14.598,14.754,1774763,0
2008-07-25,14.778,14.856,14.588,14.657,2319173,0
2008-07-28,14.664,14.837,14.596,14.742,1149062,0
2008-07-29,14.728,14.728,14.503,14.607,1932229,0
2008-07-30,14.68,14.997,14.644,14.997,1932181,0
2008-07-31,14.946,14.946,14.691,14.844,2106564,0
2008-08-01,14.844,14.897,14.634,14.683,1682303,0
2008-08-04,14.712,14.734,14.378,14.555,1567702,0
2008-08-05,14.598,14.887,14.411,14.787,2316405,0
2008-08-06,14.861,15.206,14.856,15.164,2380631,0
2008-08-07,15.078,15.121,14.308,14.361,4784533,0
2008-08-08,14.361,14.428,14.131,14.246,3181382,0
2008-08-11,14.311,14.311,13.772,14.092,3137996,0
2008-08-12,14.114,14.193,13.947,14.021,3302400,0
2008-08-13,14.029,14.365,13.925,14.344,1944106,0
2008-08-14,14.336,14.396,13.893,14.041,2762544,0
2008-08-15,14.048,14.157,13.641,13.757,2239473,0
2008-08-18,13.769,13.854,13.739,13.844,2843707,0
2008-08-19,13.783,14.083,13.783,14.083,2404273,0
2008-08-20,14.102,14.259,14.083,14.212,2484695,0
2008-08-21,14.187,14.354,14.187,14.295,1649895,0
2008-08-22,14.327,14.409,14.18,14.329,1539299,0
2008-08-25,14.252,14.276,14.096,14.133,1755468,0
2008-08-26,14.208,14.374,14.164,14.216,1934469,0
2008-08-27,14.687,14.687,14.204,14.238,3667166,0
2008-08-28,14.327,14.421,14.098,14.271,2600690,0
2008-08-29,14.301,14.348,14.184,14.265,2224982,0
2008-09-02,14.033,14.336,14.003,14.064,2253624,0
2008-09-03,14.048,14.137,13.995,14.107,3075948,0
2008-09-04,14.087,14.18,13.903,13.945,2281015,0
2008-09-05,13.91,13.91,13.553,13.772,3039044,0
2008-09-08,13.906,14.024,13.553,13.705,2063097,0
2008-09-09,13.705,13.766,13.013,13.016,2688629,0
2008-09-10,13.113,13.508,13.06,13.454,2967726,0
2008-09-11,13.309,13.375,12.994,13.102,3427824,0
2008-09-12,12.866,13.489,12.866,13.375,2237739,0
2008-09-15,12.968,13.091,12.4,12.551,3594141,0
2008-09-16,12.36,12.606,11.958,12.594,4907943,0
2008-09-17,12.427,12.545,12.076,12.099,4564948,0
2008-09-18,12.036,12.109,11.124,11.908,7655104,0
2008-09-19,15.001,15.001,11.992,12.438,5477921,0
2008-09-22,12.457,12.554,12.043,12.117,2171246,0
2008-09-23,12.092,12.333,11.908,12.043,2628610,0
2008-09-24,12.099,12.14,11.829,11.9,1446663,0
2008-09-25,11.97,12.036,11.846,11.912,3262352,0
2008-09-26,11.791,11.922,11.625,11.829,2605520,0
2008-09-29,11.646,11.646,10.771,10.903,2601708,0
2008-09-30,11.039,11.25,10.955,11.226,3220990,0
2008-10-01,11.13,11.275,10.98,11.21,2278452,0
2008-10-02,11.155,11.168,10.687,10.687,2780413,0
2008-10-03,10.734,11.416,10.628,10.903,4819906,0
2008-10-06,10.761,10.761,9.4945,10.044,4341936,0
2008-10-07,10.156,10.415,9.4768,9.4817,4803767,0
2008-10-08,9.324,9.515,8.5556,9.1119,5190175,0
2008-10-09,9.1224,9.3713,8.1429,8.1429,4351960,0
2008-10-10,7.8491,7.95,7.0361,7.5616,6024501,0
2008-10-13,7.9108,9.835,7.871,9.835,6181470,0
2008-10-14,10.058,10.862,9.1688,9.624,6507537,0
2008-10-15,9.4403,9.4541,8.5556,8.5626,5210619,0
2008-10-16,8.6541,8.9878,8.3192,8.8616,5125174,0
2008-10-17,8.844,9.715,8.4883,9.1081,4475632,0
2008-10-20,9.2909,10.231,9.2909,10.197,3753790,0
2008-10-21,10.064,10.305,9.789,9.867,3671350,0
2008-10-22,9.638,9.725,9.1726,9.508,2883392,0
2008-10-23,9.59,9.817,8.6909,9.2139,5744867,0
2008-10-24,8.7566,9.052,8.5593,8.9098,3395052,0
2008-10-27,8.7456,8.8551,8.4036,8.4201,2515950,0
2008-10-28,8.591,9.687,8.5051,9.687,4697736,0
2008-10-29,9.732,9.817,9.2685,9.5,4435633,0
2008-10-30,9.635,10.414,9.635,10.337,2754635,0
2008-10-31,10.255,10.561,9.934,10.411,3770524,0
2008-11-03,10.357,10.434,10.034,10.177,2500560,0
2008-11-04,10.36,10.464,9.792,10.052,2773887,0
2008-11-05,9.944,10.434,9.944,10.117,5448406,0
2008-11-06,10.443,10.612,9.2714,9.4719,4110621,0
2008-11-07,9.75,9.93,9.3648,9.764,3403534,0
2008-11-10,9.679,10.201,9.2685,9.4097,3899982,0
2008-11-11,9.2685,9.4679,9.0558,9.1976,2827366,0
2008-11-12,9.0009,9.1081,8.5051,8.5698,2945842,0
2008-11-13,8.7302,9.2409,8.2207,9.2409,3642388,0
2008-11-14,9.2452,9.2452,8.6052,8.773,3326282,0
2008-11-17,8.6116,9.188,8.6116,8.7493,2713871,0
2008-11-18,8.773,9.1081,8.5318,8.9258,2699726,0
2008-11-19,8.8709,9.1726,8.7139,8.7694,4262002,0
2008-11-20,8.624,8.6974,7.6724,7.7247,3722762,0
2008-11-21,7.8842,8.4784,7.6922,8.4527,3830213,0
2008-11-24,8.5523,9.1043,8.3252,8.9295,4071391,0
2008-11-25,8.9793,9.252,8.8264,9.0262,3172390,0
2008-11-26,8.9605,9.4275,8.7173,9.3821,2469136,0
2008-11-28,9.4541,9.576,9.2187,9.576,1152627,0
2008-12-01,9.3752,9.4433,8.4229,8.4421,3317012,0
2008-12-02,8.5769,8.8264,8.3697,8.8116,2550024,0
2008-12-03,8.6909,9.0262,8.5626,9.0075,2802470,0
2008-12-04,8.8616,8.9135,8.1581,8.3121,2388866,0
2008-12-05,8.2071,8.6179,7.8942,8.6179,3000519,0
2008-12-08,8.9389,9.2159,8.8616,9.0262,2685541,0
2008-12-09,9.0262,9.3782,8.7302,8.808,2646040,0
2008-12-10,8.9258,9.3502,8.844,9.324,3258860,0
2008-12-11,9.3502,9.803,8.9295,9.0796,2933369,0
2008-12-12,8.8997,9.0454,8.7947,8.9511,3251625,0
2008-12-15,9.0454,9.0948,8.8116,8.8858,2868119,0
2008-12-16,9.1015,9.4078,9.014,9.3999,2791044,0
2008-12-17,9.2685,9.4847,9.2452,9.3181,2483469,0
2008-12-18,9.3327,9.46,8.9549,9.0615,2554313,0
2008-12-19,9.1427,9.2072,8.8236,8.968,5526111,0
2008-12-22,9.0729,9.1224,8.7803,9.014,3205205,0
2008-12-23,9.0454,9.1148,8.7393,8.8264,2207166,0
2008-12-24,8.8199,8.9755,8.7302,8.9313,703371,0
2008-12-26,8.9389,9.07,8.8301,9.0615,877488,0
2008-12-29,9.132,9.1629,8.9098,9.0396,1890351,0
2008-12-30,9.0558,9.3327,9.0169,9.287,3414886,0
2008-12-31,9.2967,9.543,9.2034,9.503,2577172,0
2009-01-02,9.539,10.048,9.4876,9.986,2116594,0
2009-01-05,9.922,10.088,9.894,10.048,2673053,0
2009-01-06,10.146,10.357,10.034,10.143,2556049,0
2009-01-07,10.034,10.097,9.742,9.817,2559482,0
2009-01-08,9.835,9.962,9.715,9.888,2407123,0
2009-01-09,9.924,9.924,9.519,9.603,2905848,0
2009-01-12,9.508,9.683,9.4166,9.508,2390455,0
2009-01-13,9.4166,9.64,9.3502,9.59,2472874,0
2009-01-14,9.4472,9.4472,9.0985,9.1629,2572064,0
2009-01-15,9.1187,9.2273,8.8264,9.2072,3746240,0
2009-01-16,9.322,9.556,9.1726,9.324,3208067,0
2009-01-20,9.3405,9.526,8.9755,9.0009,3494187,0
2009-01-21,9.0454,9.505,9.0301,9.46,4484481,0
2009-01-22,9.3045,9.675,8.9934,9.4472,3752102,0
2009-01-23,9.3181,9.715,9.1764,9.599,2636614,0
2009-01-26,9.668,10.154,9.624,9.966,2936862,0
2009-01-27,9.986,10.24,9.87,10.143,3166363,0
2009-01-28,10.183,10.183,9.882,10.037,4074171,0
2009-01-29,9.969,9.98,9.715,9.789,2158277,0
2009-01-30,9.84,9.954,9.464,9.535,3809190,0
2009-02-02,9.4768,9.662,9.3999,9.611,3833875,0
2009-02-03,9.617,9.697,9.4127,9.665,3160468,0
2009-02-04,9.3609,9.567,9.2909,9.4078,4957248,0
2009-02-05,9.322,9.535,9.2481,9.4541,3891381,0
2009-02-06,9.0615,9.3006,9.0615,9.1534,8857300,0
2009-02-09,9.2005,9.2714,9.0825,9.1534,5252691,0
2009-02-10,9.1081,9.252,8.7803,8.8616,4212724,0
2009-02-11,8.9295,9.1148,8.8672,9.0169,3787982,0
2009-02-12,8.8709,9.1187,8.7264,9.1187,2598017,0
2009-02-13,9.0329,9.2246,8.2104,9.1119,3424242,0
2009-02-17,8.7976,8.9511,8.5805,8.6052,3100623,0
2009-02-18,8.6846,8.6846,8.28,8.3383,3339235,0
2009-02-19,8.348,8.4465,8.1942,8.2439,3052477,0
2009-02-20,8.1651,8.2242,7.705,7.9441,3417135,0
2009-02-23,8.0218,8.0284,7.5126,7.5419,3085447,0
2009-02-24,7.6366,7.6366,6.8273,7.2352,12477641,0
2009-02-25,7.1927,7.6267,7.1863,7.4832,5993582,0
2009-02-26,7.5907,7.6692,7.4046,7.4046,4043616,0
2009-02-27,7.2939,7.6332,7.1209,7.2906,4036964,0
2009-03-02,7.1566,7.1991,6.6347,6.6771,3904710,0
2009-03-03,6.7913,6.8698,6.4878,6.5106,4621106,0
2009-03-04,6.6771,6.7458,6.5465,6.6149,3848549,0
2009-03-05,6.5824,6.5824,6.2429,6.2855,4287883,0
2009-03-06,6.3311,6.4907,5.9887,6.1778,3782255,0
2009-03-09,6.0995,6.2462,5.9068,5.9364,3716227,0
2009-03-10,6.0567,6.2267,6.021,6.1255,4346057,0
2009-03-11,6.1747,6.2528,6.0765,6.1647,3509208,0
2009-03-12,6.1419,6.4131,6.0472,6.3734,3614645,0
2009-03-13,6.4421,6.5759,6.4158,6.5529,3026332,0
2009-03-16,6.6575,6.8957,6.6021,6.6739,2773902,0
2009-03-17,6.6901,6.9806,6.6315,6.9711,2715073,0
2009-03-18,6.9512,7.2352,6.7978,7.1404,2784442,0
2009-03-19,7.2548,7.4668,7.1927,7.395,2642297,0
2009-03-20,7.395,7.4995,7.2189,7.2219,3114879,0
2009-03-23,7.3787,7.6692,7.3787,7.6431,3861313,0
2009-03-24,7.5581,7.6692,7.4374,7.4635,3254794,0
2009-03-25,7.5158,7.7636,7.3754,7.6267,2439182,0
2009-03-26,7.7148,7.7799,7.4767,7.7115,2962638,0
2009-03-27,7.5093,7.5877,7.4245,7.4767,1571382,0
2009-03-30,7.3722,7.3722,7.1404,7.2712,2086873,0
2009-03-31,7.3559,7.5581,7.2515,7.3853,2450314,0
2009-04-01,7.2579,7.5517,7.1501,7.5288,2215914,0
2009-04-02,7.7279,7.9042,7.6168,7.8156,2286902,0
2009-04-03,7.8362,7.9073,7.7084,7.8693,1682417,0
2009-04-06,7.8156,7.9339,7.6332,7.7767,1705998,0
2009-04-07,7.6463,7.7799,7.5877,7.6526,1524645,0
2009-04-08,7.6724,7.741,7.5355,7.7148,1428387,0
2009-04-09,7.8693,7.9599,7.7734,7.9042,1571704,0
2009-04-13,7.8659,8.0117,7.7767,7.9717,1675258,0
2009-04-14,7.9441,8.0252,7.8625,7.8974,1924836,0
2009-04-15,7.8907,7.9886,7.8091,7.9339,2212717,0
2009-04-16,7.9952,8.1917,7.9273,8.1327,1686328,0
2009-04-17,8.1454,8.2862,8.1292,8.249,1618171,0
2009-04-20,8.1226,8.2532,7.9818,8.0085,1681427,0
2009-04-21,7.9917,8.2474,7.9917,8.2003,1968797,0
2009-04-22,8.1327,8.3383,8.0769,8.1581,2904206,0
2009-04-23,8.1942,8.2862,8.06,8.1521,2120559,0
2009-04-24,8.2242,8.355,8.1917,8.3001,2327523,0
2009-04-27,8.2277,8.5078,8.2036,8.4421,2031361,0
2009-04-28,8.3121,8.4421,8.231,8.2764,2619102,0
2009-04-29,8.3087,8.6974,8.2894,8.591,2332915,0
2009-04-30,8.6974,8.8145,8.5149,8.5397,3186290,0
2009-05-01,8.5185,8.6846,8.3252,8.624,3220248,0
2009-05-04,8.6937,9.0862,8.6618,9.0862,2383227,0
2009-05-05,9.0825,9.1281,8.9135,8.9418,2746303,0
2009-05-06,9.052,9.1562,8.9238,9.1534,2262746,0
2009-05-07,9.2452,9.3006,8.8199,8.8616,4667572,0
2009-05-08,8.968,9.287,8.9643,9.1476,3631638,0
2009-05-11,9.0491,9.1659,9.0206,9.1457,2748037,0
2009-05-12,9.2714,9.2714,8.9454,9.0587,2497171,0
2009-05-13,9.0009,9.09,8.6653,8.6709,2815427,0
2009-05-14,8.6541,8.8728,8.5113,8.8116,2700320,0
2009-05-15,8.7976,8.8116,8.5839,8.6383,2840259,0
2009-05-18,8.7456,8.9812,8.7302,8.9793,2400323,0
2009-05-19,8.9353,9.2005,8.9033,9.1224,2306208,0
2009-05-20,9.1659,9.2714,9.0454,9.0796,2121263,0
2009-05-21,9.0396,9.0396,8.8116,8.9511,1887753,0
2009-05-22,8.9755,9.0424,8.8997,8.8997,1266169,0
2009-05-26,8.844,9.2578,8.7694,9.2549,2448332,0
2009-05-27,9.3045,9.3045,9.0587,9.0767,2288447,0
2009-05-28,9.1427,9.322,9.09,9.2714,2061687,0
2009-05-29,9.3084,9.567,9.2187,9.563,3303882,0
2009-06-01,9.683,9.838,9.679,9.795,3207208,0
2009-06-02,9.821,9.821,9.691,9.739,2934254,0
2009-06-03,9.695,9.739,9.3959,9.543,2045915,0
2009-06-04,9.569,9.683,9.535,9.662,1862254,0
2009-06-05,9.702,9.772,9.56,9.638,2893561,0
2009-06-08,9.567,9.776,9.563,9.722,2533288,0
2009-06-09,9.786,9.825,9.572,9.662,1887538,0
2009-06-10,9.722,9.782,9.519,9.672,2063692,0
2009-06-11,9.691,9.954,9.672,9.901,4431879,0
2009-06-12,9.821,9.849,9.687,9.789,1940753,0
2009-06-15,9.708,9.781,9.532,9.665,2082006,0
2009-06-16,9.624,9.687,9.4304,9.505,3109354,0
2009-06-17,9.4926,9.579,9.3959,9.4719,2306046,0
2009-06-18,9.4876,9.635,9.4433,9.563,2268696,0
2009-06-19,9.621,9.644,9.4472,9.554,3280357,0
2009-06-22,9.4768,9.503,9.237,9.237,2116605,0
2009-06-23,9.3006,9.3752,9.132,9.1504,2120798,0
2009-06-24,9.184,9.3142,9.1148,9.1803,1471604,0
2009-06-25,9.1629,9.59,9.1476,9.563,2294248,0
2009-06-26,9.556,9.572,9.4166,9.4679,2687104,0
2009-06-29,9.4985,9.647,9.4817,9.611,1543588,0
2009-06-30,9.631,9.647,9.464,9.624,2371156,0
2009-07-01,9.693,9.918,9.675,9.849,1826397,0
2009-07-02,9.739,9.885,9.4768,9.4847,1845304,0
2009-07-06,9.526,9.551,9.3609,9.539,1916069,0
2009-07-07,9.567,9.567,9.2273,9.252,2106694,0
2009-07-08,9.2714,9.2967,8.9755,9.1081,2601415,0
2009-07-09,9.184,9.3181,9.091,9.2246,1697422,0
2009-07-10,9.2072,9.3084,9.139,9.3006,1503308,0
2009-07-13,9.285,9.503,9.1726,9.4926,1895090,0
2009-07-14,9.563,9.563,9.4097,9.4847,1653934,0
2009-07-15,9.554,9.849,9.554,9.75,3226331,0
2009-07-16,9.739,9.944,9.693,9.878,3081935,0
2009-07-17,9.897,10.097,9.855,10.004,2193903,0
2009-07-20,10.078,10.167,10.016,10.094,3260997,0
2009-07-21,10.208,10.273,10.12,10.264,2081664,0
2009-07-22,10.208,10.426,10.163,10.381,2239504,0
2009-07-23,10.406,10.702,10.373,10.698,1959387,0
2009-07-24,10.641,10.856,10.61,10.856,1477226,0
2009-07-27,10.883,10.909,10.807,10.883,1807489,0
2009-07-28,10.829,10.873,10.793,10.87,2609811,0
2009-07-29,10.655,10.687,10.43,10.68,2807261,0
2009-07-30,10.754,10.919,10.655,10.791,1990689,0
2009-07-31,10.782,10.906,10.69,10.801,1238988,0
2009-08-03,10.88,11.056,10.771,11.025,1740401,0
2009-08-04,11.022,11.07,10.941,11.067,1116033,0
2009-08-05,11.095,11.124,10.822,10.93,2208316,0
2009-08-06,10.883,11.027,10.754,10.889,1908339,0
2009-08-07,11.002,11.159,10.968,11.155,1768745,0
2009-08-10,11.063,11.138,10.991,11.092,1691282,0
2009-08-11,11.089,11.095,10.971,10.98,1454529,0
2009-08-12,10.948,11.374,10.948,11.295,2039900,0
2009-08-13,11.343,11.412,11.26,11.378,1362223,0
2009-08-14,11.347,11.39,11.141,11.329,1802323,0
2009-08-17,11.144,11.26,11.029,11.23,2447116,0
2009-08-18,11.25,11.324,11.194,11.233,2647465,0
2009-08-19,11.11,11.405,11.07,11.351,1697435,0
2009-08-20,11.309,11.402,11.289,11.37,1001488,0
2009-08-21,11.37,11.583,11.359,11.571,1458292,0
2009-08-24,11.583,11.712,11.543,11.698,1849016,0
2009-08-25,11.712,11.758,11.667,11.738,2348638,0
2009-08-26,11.712,11.748,11.561,11.66,1548339,0
2009-08-27,11.634,11.634,11.366,11.487,3347983,0
2009-08-28,11.621,11.621,11.188,11.226,3226911,0
2009-08-31,11.155,11.155,10.873,11.056,2445176,0
2009-09-01,11.027,11.126,10.849,10.892,2748084,0
2009-09-02,10.873,10.895,10.645,10.852,2308770,0
2009-09-03,10.852,10.852,10.723,10.804,1578110,0
2009-09-04,10.836,10.933,10.804,10.93,971701,0
2009-09-08,11.029,11.2,10.975,11.2,2414007,0
2009-09-09,11.23,11.423,11.124,11.309,2637111,0
2009-09-10,11.309,11.309,11.141,11.181,2135842,0
2009-09-11,11.181,11.282,11.033,11.106,2592818,0
2009-09-14,11.074,11.217,11.016,11.21,3235790,0
2009-09-15,11.21,11.384,11.102,11.374,2538667,0
2009-09-16,11.423,11.646,11.387,11.646,2931485,0
2009-09-17,11.657,11.883,11.613,11.767,2370944,0
2009-09-18,11.805,12.113,11.805,11.996,4789504,0
2009-09-21,11.912,11.934,11.727,11.812,2029040,0
2009-09-22,11.958,11.964,11.779,11.928,2328075,0
2009-09-23,11.97,11.98,11.728,11.752,3574930,0
2009-09-24,11.742,11.842,11.51,11.594,2987778,0
2009-09-25,11.586,11.742,11.543,11.653,2009638,0
2009-09-28,11.712,11.912,11.677,11.829,1104919,0
2009-09-29,11.815,12.002,11.767,11.977,1925300,0
2009-09-30,11.958,12.028,11.833,11.95,1758701,0
2009-10-01,11.934,11.934,11.561,11.638,2553726,0
2009-10-02,11.513,11.653,11.301,11.48,2364929,0
2009-10-05,11.528,11.734,11.395,11.734,1842086,0
2009-10-06,11.794,11.892,11.779,11.866,1790907,0
2009-10-07,11.87,11.87,11.719,11.797,1793125,0
2009-10-08,11.839,12.029,11.756,12.02,2298052,0
2009-10-09,12.017,12.127,11.97,12.121,888242,0
2009-10-12,12.212,12.317,12.169,12.271,760725,0
2009-10-13,12.267,12.267,12.121,12.251,1429225,0
2009-10-14,12.397,12.397,12.182,12.312,1870061,0
2009-10-15,12.271,12.496,12.206,12.494,1552343,0
2009-10-16,12.369,12.477,12.312,12.356,1665527,0
2009-10-19,12.407,12.648,12.315,12.601,1123405,0
2009-10-20,12.651,12.757,12.545,12.707,1917723,0
2009-10-21,12.703,12.9,12.632,12.658,1795971,0
2009-10-22,12.609,12.715,12.375,12.526,2020523,0
2009-10-23,12.56,12.62,12.333,12.395,1250416,0
2009-10-26,12.447,12.699,12.186,12.209,2590864,0
2009-10-27,12.029,12.484,11.947,12.315,4041102,0
2009-10-28,12.061,12.228,11.863,11.874,2031353,0
2009-10-29,11.967,12.172,11.887,12.124,2255006,0
2009-10-30,12.056,12.146,11.748,11.819,2022332,0
2009-11-02,11.833,11.98,11.663,11.805,2723288,0
2009-11-03,11.752,12.073,11.596,12.054,2026677,0
2009-11-04,12.225,12.261,12.029,12.029,2168022,0
2009-11-05,12.137,12.427,12.084,12.424,2030849,0
2009-11-06,12.324,12.404,12.176,12.276,1868761,0
2009-11-09,12.407,12.582,12.36,12.567,1389098,0
2009-11-10,12.548,12.746,12.548,12.729,1359540,0
2009-11-11,12.795,12.852,12.554,12.664,1522071,0
2009-11-12,12.662,12.707,12.469,12.494,1241945,0
2009-11-13,12.571,12.799,12.461,12.74,1701903,0
2009-11-16,12.841,13.12,12.81,13.088,2574129,0
2009-11-17,13.028,13.11,12.994,13.094,1643823,0
2009-11-18,13.125,13.135,12.94,12.964,1715561,0
2009-11-19,12.896,12.903,12.664,12.766,1815324,0
2009-11-20,12.745,12.792,12.614,12.753,1990299,0
2009-11-23,12.917,13.135,12.879,12.959,1759473,0
2009-11-24,12.954,13.038,12.843,13.013,858315,0
2009-11-25,13.053,13.177,12.954,13.17,2787923,0
2009-11-27,12.954,13.029,12.792,12.951,420644,0
2009-11-30,12.978,13.106,12.928,13.06,2746991,0
2009-12-01,13.165,13.165,12.957,13.113,2634754,0
2009-12-02,13.122,13.24,13.077,13.238,1832892,0
2009-12-03,13.296,13.379,13.203,13.23,1554139,0
2009-12-04,13.418,13.43,13.181,13.312,1401330,0
2009-12-07,13.312,13.591,13.299,13.526,1960141,0
2009-12-08,13.468,13.489,13.269,13.426,1584460,0
2009-12-09,13.451,13.451,13.218,13.421,2701120,0
2009-12-10,13.518,13.621,13.418,13.573,3776727,0
2009-12-11,13.576,13.889,13.372,13.835,5834165,0
2009-12-14,13.938,14.076,13.772,13.942,3335486,0
2009-12-15,13.932,14.045,13.854,14.033,2091484,0
2009-12-16,14.11,14.161,14.018,14.083,1871503,0
2009-12-17,14.011,14.09,13.9,14.027,1696074,0
2009-12-18,14.083,14.161,13.929,13.947,3186537,0
2009-12-21,14.358,14.358,13.719,14.161,2424756,0
2009-12-22,14.246,14.265,14.09,14.137,2299355,0
2009-12-23,14.107,14.329,14.083,14.317,2163707,0
2009-12-24,14.358,14.438,14.311,14.362,592382,0
2009-12-28,14.434,14.493,14.385,14.468,1875356,0
2009-12-29,14.524,14.555,14.396,14.441,1866805,0
2009-12-30,14.411,14.543,14.372,14.475,1585809,0
2009-12-31,14.464,14.676,14.464,14.545,2637954,0
2010-01-04,14.647,14.919,14.647,14.874,2360199,0
2010-01-05,14.85,14.93,14.552,14.745,4459921,0
2010-01-06,14.775,14.858,14.687,14.829,2373406,0
2010-01-07,14.853,14.853,14.634,14.731,2159267,0
2010-01-08,14.721,14.833,14.61,14.817,1423587,0
2010-01-11,14.907,15.178,14.829,15.146,2405063,0
2010-01-12,15.078,15.133,14.867,14.926,2188035,0
2010-01-13,15.008,15.008,14.864,14.987,1176116,0
2010-01-14,14.923,15.012,14.85,14.897,2062424,0
2010-01-15,14.853,14.853,14.567,14.657,1637436,0
2010-01-19,14.61,15.03,14.579,15.001,2167032,0
2010-01-20,14.928,15.012,14.687,15.001,2258649,0
2010-01-21,15.028,15.178,14.754,14.874,2214790,0
2010-01-22,14.861,14.885,14.588,14.617,1220493,0
2010-01-25,14.696,14.84,14.61,14.758,1768666,0
2010-01-26,14.694,14.914,14.676,14.792,909380,0
2010-01-27,14.585,14.61,14.154,14.329,1990962,0
2010-01-28,14.389,14.409,14.141,14.177,1162900,0
2010-01-29,14.212,14.259,13.769,13.769,2726795,0
2010-02-01,13.844,14.083,13.757,14.059,1788310,0
2010-02-02,14.041,14.157,13.972,14.131,1875056,0
2010-02-03,14.033,14.107,13.955,14.015,1303143,0
2010-02-04,13.92,13.92,13.505,13.505,1557748,0
2010-02-05,13.51,13.51,13.038,13.299,2376453,0
2010-02-08,13.359,13.441,13.218,13.257,1167366,0
2010-02-09,13.493,13.605,13.352,13.496,1449021,0
2010-02-10,13.502,13.57,13.269,13.414,1291114,0
2010-02-11,13.365,13.583,13.309,13.583,1011195,0
2010-02-12,13.421,13.598,13.309,13.598,2018060,0
2010-02-16,13.705,13.851,13.682,13.851,1913175,0
2010-02-17,13.878,13.942,13.813,13.942,2738044,0
2010-02-18,13.893,13.932,13.8,13.932,1599482,0
2010-02-19,13.903,14.041,13.863,14.033,2322845,0
2010-02-22,14.087,14.199,14.003,14.187,2382712,0
2010-02-23,14.283,14.283,13.87,14.021,2401441,0
2010-02-24,14.083,14.329,14.011,14.329,1802462,0
2010-02-25,14.164,14.419,14.083,14.415,1140479,0
2010-02-26,14.438,14.555,14.362,14.468,2028082,0
2010-03-01,14.543,14.769,14.503,14.769,1399297,0
2010-03-02,14.813,14.897,14.769,14.871,1346557,0
2010-03-03,14.926,15.02,14.897,14.972,1622283,0
2010-03-04,15.333,15.377,15.016,15.289,4305061,0
2010-03-05,15.341,15.341,15.226,15.301,1902708,0
2010-03-08,15.146,15.289,15.086,15.136,2449823,0
2010-03-09,15.041,15.242,15.033,15.218,2761368,0
2010-03-10,15.167,15.312,15.146,15.301,2123325,0
2010-03-11,15.232,15.396,15.206,15.388,2236624,0
2010-03-12,15.45,15.45,15.163,15.226,71217245,0
2010-03-15,15.186,15.218,14.991,15.198,4877962,0
2010-03-16,15.224,15.28,15.117,15.221,3220039,0
2010-03-17,15.289,15.312,15.13,15.261,3329927,0
2010-03-18,15.27,15.333,15.196,15.274,2933654,0
2010-03-19,15.287,15.298,14.874,14.997,3979661,0
2010-03-22,14.844,14.98,14.75,14.963,2249407,0
2010-03-23,15.005,15.198,14.954,15.149,3161646,0
2010-03-24,15.086,15.159,15.001,15.058,1986946,0
2010-03-25,15.125,15.178,14.877,14.901,1819038,0
2010-03-26,14.96,14.968,14.749,14.784,2089068,0
2010-03-29,14.844,15.03,14.817,15.03,1705256,0
2010-03-30,15.052,15.076,14.957,15.037,2619536,0
2010-03-31,14.999,15.012,14.858,14.897,2042565,0
2010-04-01,14.966,15.264,14.963,15.264,1798300,0
2010-04-05,15.287,15.504,15.284,15.486,1882927,0
2010-04-06,15.452,15.676,15.421,15.665,1828631,0
2010-04-07,15.626,15.648,15.43,15.532,2103037,0
2010-04-08,15.478,15.482,15.274,15.374,1671630,0
2010-04-09,15.384,15.532,15.287,15.526,1166593,0
2010-04-12,15.504,15.658,15.504,15.58,1586232,0
2010-04-13,15.583,15.583,15.33,15.513,1429779,0
2010-04-14,15.52,15.632,15.47,15.626,1808714,0
2010-04-15,15.571,15.665,15.543,15.615,1607144,0
2010-04-16,15.529,15.696,15.417,15.486,2060426,0
2010-04-19,15.401,15.536,15.374,15.464,2034191,0
2010-04-20,15.557,15.842,15.498,15.826,2131289,0
2010-04-21,15.804,15.883,15.761,15.849,1075834,0
2010-04-22,15.781,16.064,15.764,16.055,1492627,0
2010-04-23,16.018,16.334,15.959,16.331,1765157,0
2010-04-26,16.353,16.504,16.318,16.379,2145120,0
2010-04-27,16.318,16.457,15.81,15.842,2768671,0
2010-04-28,15.849,16.083,15.743,15.944,2030100,0
2010-04-29,16.026,16.307,16.011,16.059,2763473,0
2010-04-30,16.144,16.266,15.984,16.036,3830464,0
2010-05-03,16.095,16.595,16.095,16.553,3042236,0
2010-05-04,16.397,16.407,16.18,16.236,2872418,0
2010-05-05,16.095,16.16,15.749,15.818,4253649,0
2010-05-06,15.767,16.001,9.647,15.144,4979853,0
2010-05-07,15.174,15.401,14.782,15.008,4667424,0
2010-05-10,15.646,15.899,15.486,15.814,3186158,0
2010-05-11,15.599,16.22,15.599,15.93,2361352,0
2010-05-12,15.905,16.239,15.899,16.177,2079517,0
2010-05-13,16.177,16.18,15.87,15.893,2030995,0
2010-05-14,15.818,15.839,15.293,15.417,3421538,0
2010-05-17,15.421,15.662,15.03,15.333,2434449,0
2010-05-18,15.427,15.597,14.983,15.005,3227758,0
2010-05-19,14.894,14.963,14.468,14.775,3650655,0
2010-05-20,14.392,14.438,13.968,13.999,4504966,0
2010-05-21,13.595,14.133,13.547,14.105,4942242,0
2010-05-24,14.072,14.177,13.896,13.965,2777634,0
2010-05-25,13.601,13.715,13.299,13.705,4983568,0
2010-05-26,13.848,14.374,13.776,14.018,5679230,0
2010-05-27,14.288,14.575,14.235,14.563,3258951,0
2010-05-28,14.579,14.728,14.474,14.513,3661644,0
2010-06-01,14.336,14.517,13.979,13.979,3356310,0
2010-06-02,14.024,14.607,14.015,14.607,2477381,0
2010-06-03,14.613,14.82,14.585,14.782,1872483,0
2010-06-04,14.478,14.603,14.039,14.154,2900600,0
2010-06-07,14.199,14.317,13.839,13.857,2978361,0
2010-06-08,13.857,14.087,13.757,14.064,3419147,0
2010-06-09,14.141,14.361,14.039,14.105,1903043,0
2010-06-10,14.358,14.704,14.327,14.704,2344746,0
2010-06-11,14.45,14.792,14.45,14.784,1523179,0
2010-06-14,14.894,15.107,14.856,14.881,1644605,0
2010-06-15,14.946,15.322,14.94,15.315,2170785,0
2010-06-16,15.242,15.408,15.086,15.261,1975828,0
2010-06-17,15.337,15.417,15.133,15.367,1698216,0
2010-06-18,15.413,15.421,15.236,15.337,1957340,0
2010-06-21,15.508,15.736,15.232,15.333,1976726,0
2010-06-22,15.384,15.41,14.798,14.844,2304313,0
2010-06-23,14.858,14.89,14.454,14.524,3581903,0
2010-06-24,14.428,14.719,14.428,14.489,2253621,0
2010-06-25,14.564,14.874,14.428,14.754,3055425,0
2010-06-28,14.742,15.041,14.656,14.926,1945611,0
2010-06-29,14.745,14.745,14.167,14.263,2644432,0
2010-06-30,14.208,14.429,14.058,14.113,3085567,0
2010-07-01,14.072,14.11,13.638,13.878,2774049,0
2010-07-02,13.889,14.003,13.739,13.8,1687073,0
2010-07-06,14.021,14.09,13.813,13.983,2107415,0
2010-07-07,13.947,14.402,13.942,14.396,2052610,0
2010-07-08,14.478,14.672,14.468,14.647,1657431,0
2010-07-09,14.715,14.85,14.634,14.802,1454944,0
2010-07-12,14.715,14.85,14.555,14.762,1675731,0
2010-07-13,14.934,15.086,14.874,15.02,1579038,0
2010-07-14,14.923,15.075,14.802,14.912,1540444,0
2010-07-15,14.871,15.068,14.715,15.008,1732694,0
2010-07-16,14.94,14.94,14.668,14.712,1903988,0
2010-07-19,14.75,14.827,14.564,14.787,1409429,0
2010-07-20,14.596,14.972,14.532,14.968,1814865,0
2010-07-21,15.012,15.03,14.624,14.704,1743340,0
2010-07-22,14.861,15.02,14.823,14.89,1793624,0
2010-07-23,14.897,15.089,14.782,14.999,1496314,0
2010-07-26,15.099,15.358,15.037,15.358,1417611,0
2010-07-27,15.526,15.662,15.452,15.636,2271882,0
2010-07-28,15.421,15.54,15.274,15.348,1992136,0
2010-07-29,15.464,15.504,15.016,15.17,1745950,0
2010-07-30,15.037,15.236,14.954,15.186,1385245,0
2010-08-02,15.371,15.658,15.371,15.619,1576119,0
2010-08-03,15.568,15.583,15.417,15.468,1842700,0
2010-08-04,15.504,15.577,15.312,15.456,1719108,0
2010-08-05,15.344,15.5,15.326,15.404,1478364,0
2010-08-06,15.28,15.337,15.012,15.226,1677091,0
2010-08-09,15.284,15.377,15.218,15.315,1516581,0
2010-08-10,15.167,15.367,15.028,15.261,1792487,0
2010-08-11,14.942,15.062,14.702,14.715,2663520,0
2010-08-12,14.579,14.687,14.471,14.647,2234794,0
2010-08-13,14.613,14.907,14.607,14.75,1995982,0
2010-08-16,14.68,14.762,14.592,14.683,1560579,0
2010-08-17,14.787,15.068,14.754,14.93,1481570,0
2010-08-18,14.94,14.94,14.704,14.827,1328392,0
2010-08-19,14.769,14.787,14.441,14.552,1518061,0
2010-08-20,14.431,14.499,14.167,14.358,2038592,0
2010-08-23,14.421,14.564,14.279,14.288,1919388,0
2010-08-24,14.107,14.246,13.989,14.167,2051404,0
2010-08-25,14.133,14.252,14.024,14.218,2019347,0
2010-08-26,14.252,14.411,14.164,14.196,3373919,0
2010-08-27,14.271,14.507,14.122,14.461,2381386,0
2010-08-30,14.421,14.454,14.102,14.102,2502410,0
2010-08-31,14.047,14.132,13.879,14.001,3107607,0
2010-09-01,14.226,14.461,14.129,14.434,1834282,0
2010-09-02,14.53,14.532,14.329,14.372,2161626,0
2010-09-03,14.486,14.644,14.424,14.63,1575630,0
2010-09-07,14.464,14.499,14.199,14.235,3536987,0
2010-09-08,14.231,14.398,14.218,14.32,2132657,0
2010-09-09,14.482,14.564,14.405,14.468,1719936,0
2010-09-10,14.438,14.61,14.438,14.511,1445200,0
2010-09-13,14.627,14.683,14.507,14.53,1787975,0
2010-09-14,14.507,14.613,14.428,14.559,947812,0
2010-09-15,14.489,14.52,14.323,14.482,1760673,0
2010-09-16,14.464,14.499,14.362,14.428,1950701,0
2010-09-17,14.507,14.507,14.298,14.34,2429048,0
2010-09-20,14.385,14.493,14.295,14.475,2096774,0
2010-09-21,14.489,14.535,14.358,14.369,2189022,0
2010-09-22,14.372,14.524,14.369,14.419,2083686,0
2010-09-23,14.329,14.409,14.283,14.32,2337710,0
2010-09-24,14.507,14.724,14.444,14.63,2285768,0
2010-09-27,14.664,14.676,14.517,14.524,2141928,0
2010-09-28,14.549,14.592,14.298,14.552,2906500,0
2010-09-29,14.489,14.657,14.411,14.532,2849477,0
2010-09-30,14.664,14.738,14.532,14.698,2590051,0
2010-10-01,14.798,14.926,14.709,14.894,2182623,0
2010-10-04,14.853,15.008,14.829,14.946,3330571,0
2010-10-05,15.026,15.629,14.928,15.587,4813630,0
2010-10-06,15.526,15.64,15.423,15.5,2838922,0
2010-10-07,15.54,15.691,15.446,15.619,2381686,0
2010-10-08,15.669,15.746,15.587,15.707,1732402,0
2010-10-11,15.699,15.822,15.691,15.726,1334209,0
2010-10-12,15.71,15.784,15.599,15.733,1276305,0
2010-10-13,15.804,16.011,15.784,15.926,1713400,0
2010-10-14,15.971,16.102,15.846,15.948,1727058,0
2010-10-15,16.032,16.123,15.971,16.098,2038301,0
2010-10-18,16.095,16.22,16.052,16.144,3246494,0
2010-10-19,15.992,16.036,15.681,15.781,2311069,0
2010-10-20,15.849,16.18,15.846,16.059,2069933,0
2010-10-21,16.14,16.269,15.992,16.064,1686516,0
2010-10-22,16.126,16.374,16.126,16.351,2130299,0
2010-10-25,16.453,16.581,16.353,16.371,2136421,0
2010-10-26,16.318,16.504,16.246,16.344,3013738,0
2010-10-27,16.153,16.253,16.083,16.213,3013300,0
2010-10-28,16.3,16.318,16.102,16.205,2113374,0
2010-10-29,16.203,16.34,16.195,16.261,2208213,0
2010-11-01,16.353,16.542,16.185,16.275,1335144,0
2010-11-02,16.435,16.561,16.407,16.428,1347684,0
2010-11-03,16.509,16.553,16.198,16.439,1896236,0
2010-11-04,16.581,16.657,16.481,16.591,1801959,0
2010-11-05,16.643,16.694,16.506,16.684,1469250,0
2010-11-08,16.643,16.698,16.599,16.684,1277105,0
2010-11-09,16.711,16.781,16.491,16.549,1861143,0
2010-11-10,16.553,16.688,16.485,16.681,1537091,0
2010-11-11,16.568,16.764,16.556,16.738,1326920,0
2010-11-12,16.636,16.947,16.636,16.941,2862243,0
2010-11-15,17.031,17.109,16.944,16.951,2133249,0
2010-11-16,16.833,16.833,16.364,16.467,1741241,0
2010-11-17,16.442,16.494,16.344,16.431,1519498,0
2010-11-18,16.595,16.67,16.498,16.532,1635851,0
2010-11-19,16.526,16.599,16.407,16.599,1370618,0
2010-11-22,16.519,16.77,16.421,16.764,1461918,0
2010-11-23,16.575,16.65,16.407,16.643,1419626,0
2010-11-24,16.729,16.874,16.704,16.874,919038,0
2010-11-26,16.708,16.83,16.654,16.708,383039,0
2010-11-29,16.64,16.711,16.445,16.677,815757,0
2010-11-30,16.547,16.788,16.451,16.68,2451599,0
2010-12-01,16.885,16.911,16.755,16.787,1423131,0
2010-12-02,16.784,17.147,16.745,17.136,1810851,0
2010-12-03,17.104,17.307,17.1,17.291,1575961,0
2010-12-06,17.264,17.406,17.238,17.378,1708307,0
2010-12-07,17.505,17.57,17.39,17.417,2205070,0
2010-12-08,17.417,17.603,17.344,17.601,2688967,0
2010-12-09,17.659,17.727,17.583,17.683,2425521,0
2010-12-10,17.704,17.826,17.615,17.707,1946145,0
2010-12-13,17.794,17.87,17.686,17.7,1762990,0
2010-12-14,17.746,17.907,17.746,17.857,1592379,0
2010-12-15,17.853,17.874,17.56,17.56,1985233,0
2010-12-16,17.554,17.75,17.481,17.574,2585676,0
2010-12-17,17.534,17.714,17.463,17.675,3335324,0
2010-12-20,17.758,17.914,17.742,17.9,1725113,0
2010-12-21,17.942,17.959,17.823,17.948,1377438,0
2010-12-22,17.948,18.107,17.874,18.037,1251966,0
2010-12-23,18.066,18.118,17.991,18.098,811995,0
2010-12-27,18.053,18.135,17.989,18.09,610335,0
2010-12-28,18.138,18.177,17.998,18.115,1165939,0
2010-12-29,18.146,18.235,18.112,18.163,851694,0
2010-12-30,18.112,18.276,18.112,18.175,945868,0
2010-12-31,18.155,18.304,18.086,18.105,1381555,0
2011-01-03,18.224,18.465,18.209,18.416,1626424,0
2011-01-04,18.341,18.376,18.025,18.152,2076717,0
2011-01-05,17.979,18.115,17.979,18.073,1535836,0
2011-01-06,18.08,18.217,18.057,18.177,2284863,0
2011-01-07,18.177,18.273,18.128,18.217,1290022,0
2011-01-10,17.794,18.155,17.794,18.138,2526129,0
2011-01-11,18.155,18.481,18.132,18.456,1857472,0
2011-01-12,18.541,18.736,18.499,18.727,1843173,0
2011-01-13,18.689,18.911,18.689,18.833,2226841,0
2011-01-14,18.8,18.963,18.786,18.855,1253998,0
2011-01-18,18.802,18.915,18.658,18.872,1631497,0
2011-01-19,18.83,18.887,18.758,18.786,1518878,0
2011-01-20,18.711,19.081,18.669,19.006,2901870,0
2011-01-21,19.03,19.315,18.956,19.092,1542319,0
2011-01-24,19.153,19.333,19.134,19.252,3317817,0
2011-01-25,19.196,19.277,18.967,19.102,1432850,0
2011-01-26,19.171,19.381,19.15,19.297,1526769,0
2011-01-27,19.146,19.417,19.132,19.277,1687575,0
2011-01-28,19.289,19.365,19.14,19.172,1659338,0
2011-01-31,19.209,19.367,19.198,19.219,1938247,0
2011-02-01,19.309,19.414,19.254,19.327,1738086,0
2011-02-02,19.219,19.361,19.183,19.209,1126202,0
2011-02-03,19.221,19.34,19.085,19.312,1532019,0
2011-02-04,19.284,19.333,19.211,19.258,1308326,0
2011-02-07,19.267,19.436,19.267,19.421,1268406,0
2011-02-08,19.388,19.431,19.289,19.423,1589741,0
2011-02-09,19.333,19.411,19.258,19.312,1150836,0
2011-02-10,19.254,19.523,19.254,19.513,1346212,0
2011-02-11,19.44,19.737,19.417,19.686,1945601,0
2011-02-14,19.707,19.812,19.634,19.777,1412230,0
2011-02-15,19.737,20.013,19.729,20.009,2207745,0
2011-02-16,20.068,20.24,20.037,20.233,2000255,0
2011-02-18,20.496,21.104,20.329,21.098,3559897,0
2011-02-22,21.098,21.098,20.641,20.668,3828979,0
2011-02-23,20.572,20.726,20.357,20.681,3412451,0
2011-02-24,20.623,20.835,20.529,20.583,3306481,0
2011-02-25,20.691,20.909,20.685,20.89,1243024,0
2011-02-28,20.935,21.211,20.919,21.072,2233210,0
2011-03-01,21.165,21.24,20.674,20.715,1637352,0
2011-03-02,20.703,20.866,20.626,20.785,2128372,0
2011-03-03,20.967,21.214,20.877,21.144,1552529,0
2011-03-04,21.089,21.217,20.897,21.062,1482573,0
2011-03-07,21.065,21.214,20.733,20.912,1768904,0
2011-03-08,20.912,21.214,20.819,21.181,1755515,0
2011-03-09,21.118,21.348,21.076,21.327,1797421,0
2011-03-10,21.121,21.341,20.901,21.217,3176399,0
2011-03-11,21.062,21.341,21.022,21.32,1921283,0
2011-03-14,21.104,21.2,20.967,21.076,4387577,0
2011-03-15,20.5,20.658,20.299,20.503,4413938,0
2011-03-16,20.429,20.583,20.102,20.299,3213076,0
2011-03-17,20.576,20.832,20.354,20.73,1959136,0
2011-03-18,21.065,21.316,20.833,20.899,2224939,0
2011-03-21,21.076,21.628,21.076,21.596,2418651,0
2011-03-22,21.653,21.701,21.488,21.544,1447126,0
2011-03-23,21.537,21.628,21.406,21.562,1044584,0
2011-03-24,21.663,21.677,21.323,21.368,1664205,0
2011-03-25,21.375,21.667,21.368,21.559,2773248,0
2011-03-28,21.6,21.722,21.428,21.448,1600606,0
2011-03-29,21.409,21.435,21.268,21.315,1684931,0
2011-03-30,21.375,21.64,21.348,21.518,2292687,0
2011-03-31,21.517,21.864,21.478,21.826,1557386,0
2011-04-01,21.942,22.041,21.783,21.987,1496630,0
2011-04-04,22.017,22.06,21.936,22.045,1832776,0
2011-04-05,21.977,22.061,21.898,21.971,1432192,0
2011-04-06,22.002,22.035,21.589,21.632,2527990,0
2011-04-07,21.592,21.621,21.292,21.443,2392644,0
2011-04-08,21.578,21.632,21.271,21.358,1172358,0
2011-04-11,21.401,21.444,21.081,21.178,1498139,0
2011-04-12,21.043,21.128,20.701,21.014,2346185,0
2011-04-13,21.065,21.308,21.03,21.03,1808103,0
2011-04-14,20.89,21.058,20.769,21.033,1614133,0
2011-04-15,21.033,21.25,20.925,21.231,2487805,0
2011-04-18,20.995,21.046,20.761,20.961,1618812,0
2011-04-19,20.961,21.094,20.889,21.002,1571816,0
2011-04-20,21.271,21.757,21.254,21.713,2198078,0
2011-04-21,21.804,21.836,21.634,21.826,985629,0
2011-04-25,21.846,21.932,21.632,21.929,1522925,0
2011-04-26,22.031,22.371,21.988,22.349,2709226,0
2011-04-27,22.473,22.607,22.25,22.557,2231497,0
2011-04-28,22.541,22.8,22.526,22.723,1660572,0
2011-04-29,22.744,23.018,22.668,23,2247239,0
2011-05-02,23.017,23.102,22.866,22.936,2433380,0
2011-05-03,22.803,22.985,22.715,22.862,5305282,0
2011-05-04,22,22.309,22,22.182,5220365,0
2011-05-05,22.023,22.402,21.826,22.209,2566896,0
2011-05-06,22.557,22.884,22.534,22.848,2581474,0
2011-05-09,22.8,23.222,22.734,23.144,2170573,0
2011-05-10,23.218,23.364,23.125,23.313,1473016,0
2011-05-11,23.182,23.266,22.674,22.917,2493674,0
2011-05-12,22.818,22.91,22.637,22.835,1950653,0
2011-05-13,22.91,23.064,22.571,22.764,1959393,0
2011-05-16,22.71,22.917,22.607,22.723,2396636,0
2011-05-17,22.6,22.809,22.586,22.715,3542863,0
2011-05-18,22.822,23.285,22.778,23.226,2290059,0
2011-05-19,23.347,23.382,23.174,23.231,1826020,0
2011-05-20,23.153,23.391,23.127,23.207,2065542,0
2011-05-23,22.881,23.114,22.877,23.005,2177725,0
2011-05-24,23.118,23.153,22.884,22.953,2987476,0
2011-05-25,22.884,23.242,22.832,23.165,1938637,0
2011-05-26,23.067,23.089,22.872,23.013,2431013,0
2011-05-27,23.085,23.196,22.983,23.023,2215873,0
2011-05-31,23.288,23.388,23.225,23.378,2706082,0
2011-06-01,23.292,23.418,23.105,23.152,2502397,0
2011-06-02,23.186,23.218,22.925,23.023,2030748,0
2011-06-03,22.7,23.144,22.589,22.921,1942009,0
2011-06-06,22.835,22.894,22.464,22.493,1780808,0
2011-06-07,22.628,22.848,22.534,22.668,1841798,0
2011-06-08,22.681,22.782,22.449,22.723,1669156,0
2011-06-09,22.764,23.051,22.64,22.866,2453020,0
2011-06-10,22.786,22.9,22.677,22.703,1905146,0
2011-06-13,22.771,22.869,22.458,22.634,1903083,0
2011-06-14,22.851,22.953,22.749,22.917,2074009,0
2011-06-15,22.734,22.869,22.449,22.6,2096106,0
2011-06-16,22.631,22.795,22.392,22.502,2907476,0
2011-06-17,22.674,22.91,22.621,22.812,2385290,0
2011-06-20,22.706,23.245,22.683,23.242,2483575,0
2011-06-21,23.395,23.658,23.354,23.613,5487689,0
2011-06-22,23.592,23.835,23.508,23.676,2780629,0
2011-06-23,23.395,23.822,23.311,23.787,3456698,0
2011-06-24,23.793,24.258,23.756,24.096,5602294,0
2011-06-27,24.169,24.551,24.124,24.169,4201195,0
2011-06-28,24.273,24.273,23.988,24.07,4323807,0
2011-06-29,24.172,24.354,23.971,24.299,3507230,0
2011-06-30,24.396,24.513,24.243,24.337,2466978,0
2011-07-01,24.36,24.823,24.346,24.779,1791193,0
2011-07-05,24.718,25.005,24.7,24.738,2499827,0
2011-07-06,24.667,24.851,24.619,24.839,2720902,0
2011-07-07,24.99,25.028,24.691,24.788,2271487,0
2011-07-08,24.547,24.759,24.514,24.747,1743195,0
2011-07-11,24.473,24.489,24.239,24.351,1875268,0
2011-07-12,24.277,24.483,24.181,24.299,1755703,0
2011-07-13,24.401,24.568,24.216,24.262,1428351,0
2011-07-14,24.37,24.585,24.144,24.216,3112307,0
2011-07-15,24.338,24.571,24.223,24.468,5127482,0
2011-07-18,24.376,24.401,24.191,24.316,2801588,0
2011-07-19,24.393,24.715,24.336,24.609,1796068,0
2011-07-20,24.636,24.681,24.389,24.508,2361766,0
2011-07-21,24.681,25.053,24.677,24.974,1995013,0
2011-07-22,25.056,25.08,24.82,24.878,1419044,0
2011-07-25,24.726,24.928,24.667,24.726,1636359,0
2011-07-26,24.697,24.808,24.521,24.553,1992638,0
2011-07-27,24.431,24.537,24.273,24.281,2429059,0
2011-07-28,24.363,24.494,24.164,24.179,4006098,0
2011-07-29,23.922,24.368,23.696,24.118,3449715,0
2011-08-01,24.389,24.421,23.891,24.104,2398417,0
2011-08-02,23.99,24.173,23.608,23.693,2893283,0
2011-08-03,23.537,23.621,22.543,22.913,7799219,0
2011-08-04,22.575,22.587,21.254,21.359,9983465,0
2011-08-05,21.498,21.648,20.621,21.106,8853780,0
2011-08-08,20.461,20.781,19.534,19.652,7880609,0
2011-08-09,19.977,21.052,19.421,21.044,6005561,0
2011-08-10,20.673,21.435,20.545,20.631,5911702,0
2011-08-11,20.719,22.203,20.677,21.9,4833038,0
2011-08-12,22.147,22.278,21.801,21.976,2585056,0
2011-08-15,22.164,22.755,22.164,22.6,2778337,0
2011-08-16,22.382,22.735,22.296,22.59,2310613,0
2011-08-17,22.765,23.031,22.513,22.662,2102142,0
2011-08-18,22.157,22.262,21.837,22.078,4186450,0
2011-08-19,21.799,22.284,21.71,21.79,2920578,0
2011-08-22,22.278,22.31,21.569,21.657,2930730,0
2011-08-23,21.733,22.324,21.536,22.3,3065129,0
2011-08-24,22.151,22.671,21.867,22.652,2619027,0
2011-08-25,22.721,22.78,22.161,22.324,2848821,0
2011-08-26,22.193,22.826,21.871,22.799,2257327,0
2011-08-29,23.082,23.529,23.046,23.496,1697260,0
2011-08-30,23.402,23.656,23.146,23.516,2300109,0
2011-08-31,23.639,23.822,23.354,23.496,3064201,0
2011-09-01,23.572,23.894,23.471,23.513,2653498,0
2011-09-02,23.054,23.101,22.636,22.714,2170238,0
2011-09-06,21.962,22.42,21.95,22.379,3058013,0
2011-09-07,22.744,23.054,22.664,22.981,2502547,0
2011-09-08,22.913,23.153,22.611,22.659,2795700,0
2011-09-09,22.466,22.502,21.9,22.018,2200924,0
2011-09-12,21.733,21.941,21.474,21.827,3097538,0
2011-09-13,21.936,22.251,21.754,22.203,3100713,0
2011-09-14,22.288,22.575,21.907,22.407,3360237,0
2011-09-15,22.555,22.692,22.302,22.614,2035793,0
2011-09-16,22.769,23.058,22.445,22.622,4746857,0
2011-09-19,22.174,22.611,22.126,22.513,2309602,0
2011-09-20,22.629,23.006,22.418,22.552,1932852,0
2011-09-21,22.513,22.631,21.98,22.004,2391430,0
2011-09-22,21.467,21.632,21.019,21.326,3334226,0
2011-09-23,21.196,21.445,20.962,21.331,3122468,0
2011-09-26,21.536,21.766,21.467,21.699,4311428,0
2011-09-27,22.213,22.747,22.2,22.384,3827726,0
2011-09-28,22.483,22.611,22.056,22.122,2669172,0
2011-09-29,22.714,22.802,22.174,22.424,4482215,0
2011-09-30,22.206,22.336,21.883,21.883,3189355,0
2011-10-03,21.835,22.237,21.385,21.385,3837001,0
2011-10-04,21.163,21.336,20.688,21.273,5485676,0
2011-10-05,21.391,21.935,21.019,21.807,3593949,0
2011-10-06,21.652,22.361,21.578,22.361,2620482,0
2011-10-07,22.583,22.936,22.37,22.506,3811129,0
2011-10-10,22.899,23.629,22.886,23.629,3368197,0
2011-10-11,23.421,23.483,23.244,23.384,3972954,0
2011-10-12,23.597,23.672,23.317,23.334,2456901,0
2011-10-13,23.125,23.331,22.956,23.258,2438279,0
2011-10-14,23.565,23.592,23.288,23.415,2234669,0
2011-10-17,23.494,23.793,23.418,23.533,2977434,0
2011-10-18,23.566,24.179,23.331,23.939,2823708,0
2011-10-19,23.973,24.381,23.693,23.811,2753912,0
2011-10-20,23.885,24.057,23.752,23.969,1889026,0
2011-10-21,24.282,24.407,24.044,24.407,2212565,0
2011-10-24,24.357,24.788,24.306,24.766,2680098,0
2011-10-25,24.63,24.695,24.397,24.458,3325988,0
2011-10-26,24.708,24.809,24.378,24.695,1955489,0
2011-10-27,25.284,25.606,25.065,25.431,3474836,0
2011-10-28,25.347,25.516,25.221,25.413,1519973,0
2011-10-31,25.149,25.484,25.053,25.198,1523775,0
2011-11-01,24.454,24.849,24.235,24.439,2100526,0
2011-11-02,25.046,25.557,24.786,25.068,2486827,0
2011-11-03,25.315,25.798,25.27,25.711,2299033,0
2011-11-04,25.354,25.94,25.288,25.882,2580046,0
2011-11-07,25.934,25.988,25.458,25.879,1526201,0
2011-11-08,25.859,26.069,25.467,26.025,2393426,0
2011-11-09,25.513,25.766,25.125,25.178,2302764,0
2011-11-10,25.484,25.863,25.262,25.759,2386099,0
2011-11-11,26.006,26.284,25.969,26.276,1842568,0
2011-11-14,26.178,26.348,25.904,26.109,2551116,0
2011-11-15,26.294,26.838,26.239,26.56,2785889,0
2011-11-16,26.294,26.707,26.149,26.525,3184940,0
2011-11-17,26.448,26.697,26.298,26.55,2632479,0
2011-11-18,26.63,26.809,26.492,26.593,2266148,0
2011-11-21,26.282,26.418,26.029,26.243,2106886,0
2011-11-22,26.26,26.484,26.095,26.309,1556981,0
2011-11-23,26.077,26.129,25.815,25.835,1747582,0
2011-11-25,25.844,26.246,25.718,25.949,547568,0
2011-11-28,26.693,26.867,26.48,26.627,2600925,0
2011-11-29,26.746,26.991,26.65,26.892,1962566,0
2011-11-30,27.53,27.928,27.401,27.759,3182258,0
2011-12-01,27.636,28.042,27.631,27.765,2218336,0
2011-12-02,28.029,28.097,27.747,27.747,2824339,0
2011-12-05,28.042,28.155,27.755,28.005,1892552,0
2011-12-06,27.983,27.996,27.694,27.754,1849227,0
2011-12-07,27.755,27.842,27.502,27.692,1700331,0
2011-12-08,27.541,27.556,26.809,27.054,2666581,0
2011-12-09,27.22,27.946,27.144,27.876,2110273,0
2011-12-12,27.668,27.747,27.298,27.488,2005192,0
2011-12-13,27.775,27.958,27.398,27.498,1969581,0
2011-12-14,27.373,27.398,27.017,27.077,1855996,0
2011-12-15,27.33,27.744,27.31,27.531,1939432,0
2011-12-16,27.569,27.836,27.25,27.394,8222194,0
2011-12-19,27.541,27.938,27.498,27.556,1567589,0
2011-12-20,28.013,28.286,27.836,28.228,1640942,0
2011-12-21,28.209,28.595,28.058,28.569,2137763,0
2011-12-22,28.719,28.778,28.428,28.566,1628399,0
2011-12-23,28.573,28.96,28.573,28.873,1162594,0
2011-12-27,28.775,29.103,28.775,28.941,1293068,0
2011-12-28,28.983,29.006,28.621,28.676,1334316,0
2011-12-29,28.82,29.037,28.82,28.941,1896916,0
2011-12-30,28.816,29.1,28.816,28.939,1675325,0
2012-01-03,29.196,29.42,28.976,29.182,2710307,0
2012-01-04,29.061,29.296,28.952,29.162,2242048,0
2012-01-05,29.054,29.398,28.996,29.19,2037448,0
2012-01-06,29.192,29.211,28.969,29.115,1527194,0
2012-01-09,29.165,29.175,28.82,28.964,1855582,0
2012-01-10,29.174,29.507,29.082,29.43,2818610,0
2012-01-11,29.431,29.569,29.32,29.5,2816295,0
2012-01-12,29.511,29.68,29.253,29.259,1653877,0
2012-01-13,29.051,29.692,29.048,29.646,2824495,0
2012-01-17,29.811,29.922,29.282,29.384,1918015,0
2012-01-18,29.406,29.78,29.342,29.625,2390179,0
2012-01-19,29.676,29.824,29.461,29.537,1751499,0
2012-01-20,29.569,29.66,29.23,29.349,2178990,0
2012-01-23,29.313,29.699,29.287,29.353,2329627,0
2012-01-24,29.233,29.409,29.081,29.128,1817129,0
2012-01-25,28.949,29.339,28.795,29.259,2973036,0
2012-01-26,29.291,29.532,29.257,29.384,1554109,0
2012-01-27,29.414,29.414,28.601,28.606,2876738,0
2012-01-30,28.374,28.444,28.018,28.117,3735351,0
2012-01-31,28.169,28.21,27.839,27.954,3828768,0
2012-02-01,27.437,27.754,27.417,27.474,5101610,0
2012-02-02,27.529,27.668,27.092,27.193,3411152,0
2012-02-03,27.068,27.504,26.93,27.464,3529905,0
2012-02-06,27.31,27.517,27.243,27.474,1968945,0
2012-02-07,27.289,27.824,27.27,27.754,2107977,0
2012-02-08,27.763,27.809,27.407,27.548,1891834,0
2012-02-09,27.558,27.643,27.304,27.468,1848898,0
2012-02-10,27.307,27.34,27.105,27.232,1772829,0
2012-02-13,27.333,27.524,27.292,27.414,1447916,0
2012-02-14,27.414,27.481,27.185,27.319,1973965,0
2012-02-15,27.33,27.382,26.967,27.044,2098138,0
2012-02-16,27.145,27.791,27.142,27.69,2279027,0
2012-02-17,27.92,28.302,27.588,27.595,2913329,0
2012-02-21,27.708,28.03,27.658,27.988,2331853,0
2012-02-22,28.033,28.251,27.795,28.013,1982653,0
2012-02-23,28.082,28.331,28.041,28.292,1725132,0
2012-02-24,28.327,28.378,28.14,28.194,1474520,0
2012-02-27,28.006,28.158,27.958,28.013,1729155,0
2012-02-28,27.998,28.033,27.434,27.592,2428944,0
2012-02-29,27.67,27.879,27.507,27.78,2498189,0
2012-03-01,27.791,27.906,27.605,27.767,2324262,0
2012-03-02,27.763,27.965,27.718,27.831,1509048,0
2012-03-05,27.73,27.998,27.676,27.94,1647105,0
2012-03-06,27.781,27.839,27.602,27.746,2990178,0
2012-03-07,27.737,27.763,27.581,27.673,1668042,0
2012-03-08,27.781,27.906,27.649,27.767,1955007,0
2012-03-09,27.809,28.185,27.77,27.988,2488448,0
2012-03-12,28.117,28.577,28.117,28.403,2632061,0
2012-03-13,28.512,28.635,28.388,28.577,1871011,0
2012-03-14,28.574,28.667,28.198,28.209,1606830,0
2012-03-15,28.233,28.277,27.983,28.092,1983264,0
2012-03-16,28.074,28.128,27.852,27.852,2538375,0
2012-03-19,27.848,28.154,27.844,27.92,1388636,0
2012-03-20,27.787,27.902,27.704,27.844,1725199,0
2012-03-21,27.844,27.855,27.658,27.658,1246271,0
2012-03-22,27.509,27.538,27.3,27.405,1630926,0
2012-03-23,27.414,27.715,27.363,27.626,1400262,0
2012-03-26,27.76,27.932,27.698,27.767,1359991,0
2012-03-27,27.754,27.8,27.619,27.698,1254909,0
2012-03-28,27.615,27.757,27.33,27.507,1215574,0
2012-03-29,27.307,27.562,27.121,27.529,980933,0
2012-03-30,27.618,27.64,27.4,27.453,1387681,0
2012-04-02,27.35,27.611,27.248,27.434,2241454,0
2012-04-03,27.45,27.556,27.339,27.532,1956522,0
2012-04-04,27.326,27.386,27.195,27.211,1381444,0
2012-04-05,27.167,27.342,27.136,27.238,518463,0
2012-04-09,26.945,27.247,26.945,27.121,3193125,0
2012-04-10,27.121,27.169,26.601,26.678,2817038,0
2012-04-11,26.93,27.247,26.916,27.074,3085567,0
2012-04-12,27.084,27.175,26.887,27.051,1639561,0
2012-04-13,27.01,27.281,26.942,26.967,1218473,0
2012-04-16,27.074,27.077,26.778,26.892,1412494,0
2012-04-17,27.007,27.312,26.792,27.257,1977386,0
2012-04-18,27.16,27.302,27.111,27.204,1179353,0
2012-04-19,27.183,27.354,27.055,27.207,1103530,0
2012-04-20,27.274,28.007,27.274,27.844,2525554,0
2012-04-23,27.567,27.644,27.288,27.627,2156212,0
2012-04-24,27.606,27.795,27.582,27.795,1654556,0
2012-04-25,28.003,28.403,27.944,28.359,1883735,0
2012-04-26,28.445,28.849,28.256,28.768,1650130,0
2012-04-27,28.919,29.103,28.781,28.947,1395639,0
2012-04-30,28.927,29.275,28.873,29.084,1521658,0
2012-05-01,29.14,29.642,29.085,29.384,1237942,0
2012-05-02,29.12,29.685,28.855,29.325,2757543,0
2012-05-03,29.304,29.708,29.287,29.317,1465382,0
2012-05-04,29.134,29.431,29.124,29.332,1368723,0
2012-05-07,29.31,29.411,29.134,29.236,1555544,0
2012-05-08,29.085,29.214,28.815,29.053,1856055,0
2012-05-09,28.815,29.18,28.728,28.87,1806960,0
2012-05-10,29.067,29.471,28.998,29.362,1666832,0
2012-05-11,29.243,29.527,29.223,29.275,1038721,0
2012-05-14,29.05,29.12,28.568,28.651,1418499,0
2012-05-15,28.695,28.977,28.457,28.566,1096109,0
2012-05-16,28.636,28.752,28.478,28.531,1262447,0
2012-05-17,28.587,28.595,27.823,27.823,1358100,0
2012-05-18,27.879,28.157,27.461,27.623,3271088,0
2012-05-21,27.647,28.308,27.563,28.291,1655272,0
2012-05-22,28.385,28.617,28.15,28.505,1631821,0
2012-05-23,28.411,28.411,27.732,28.041,2556980,0
2012-05-24,28.21,28.457,28.052,28.327,1930983,0
2012-05-25,28.374,28.428,28.213,28.308,657973,0
2012-05-29,28.435,28.68,28.369,28.68,1175091,0
2012-05-30,28.435,28.741,28.165,28.177,1716435,0
2012-05-31,28.17,28.388,27.87,28.101,1946672,0
2012-06-01,27.745,27.867,26.967,27.02,2529490,0
2012-06-04,26.974,27.217,26.628,26.743,2777761,0
2012-06-05,26.778,27.238,26.635,27.195,2232061,0
2012-06-06,27.286,27.984,27.246,27.984,2481539,0
2012-06-07,28.423,28.483,27.879,27.984,1934801,0
2012-06-08,27.879,28.009,27.644,27.954,1698750,0
2012-06-11,28.111,28.232,27.847,27.894,1382909,0
2012-06-12,27.902,28.491,27.753,28.478,2461120,0
2012-06-13,28.423,28.646,28.335,28.471,1673096,0
2012-06-14,28.544,28.756,28.348,28.686,1820744,0
2012-06-15,28.911,29.229,28.728,29.06,2313860,0
2012-06-18,29.032,29.453,28.923,29.411,1593700,0
2012-06-19,29.533,29.985,29.392,29.784,2037071,0
2012-06-20,29.743,30.204,29.325,29.477,2142065,0
2012-06-21,29.477,29.595,28.626,28.653,1844997,0
2012-06-22,28.761,28.89,28.478,28.843,5671087,0
2012-06-25,28.587,28.617,27.954,28.139,2509901,0
2012-06-26,28.153,28.253,27.717,27.928,2599296,0
2012-06-27,27.867,28.247,27.847,28.118,1522190,0
2012-06-28,27.97,28.153,27.677,28.139,1346485,0
2012-06-29,28.531,28.734,28.32,28.653,1964262,0
2012-07-02,28.837,28.937,28.463,28.937,1253336,0
2012-07-03,28.983,29.281,28.887,29.119,667819,0
2012-07-05,28.948,29.213,28.887,29.058,1139239,0
2012-07-06,28.747,29.085,28.695,28.974,1026011,0
2012-07-09,28.849,28.911,28.721,28.849,1032199,0
2012-07-10,28.863,29.18,28.537,28.617,1159732,0
2012-07-11,28.633,28.849,28.478,28.667,1521062,0
2012-07-12,28.843,29.194,28.695,29.073,1913406,0
2012-07-13,29.084,29.495,29.077,29.317,1404224,0
2012-07-16,29.236,29.62,29.175,29.399,1051367,0
2012-07-17,29.528,29.735,29.358,29.698,1142271,0
2012-07-18,29.541,29.87,29.541,29.8,1170992,0
2012-07-19,29.784,29.985,29.362,29.865,1667694,0
2012-07-20,29.652,30.081,29.652,29.835,1282983,0
2012-07-23,29.708,29.832,29.339,29.762,1429795,0
2012-07-24,29.735,29.796,28.983,29.362,1708938,0
2012-07-25,29.472,29.629,29.139,29.199,1316095,0
2012-07-26,29.704,29.829,29.418,29.528,1234033,0
2012-07-27,29.665,30.873,29.665,30.696,3498436,0
2012-07-30,30.645,31.111,30.62,30.714,2424388,0
2012-07-31,30.656,30.747,30.062,30.142,2086786,0
2012-08-01,29.959,31.198,28.388,30.257,3016519,0
2012-08-02,29.842,30.216,29.577,30.044,2401209,0
2012-08-03,30.539,30.585,30.388,30.51,1158683,0
2012-08-06,30.66,30.898,30.428,30.696,1273630,0
2012-08-07,30.838,31.037,30.539,30.585,1659646,0
2012-08-08,30.422,30.62,30.373,30.457,1626382,0
2012-08-09,30.34,30.592,30.32,30.463,1176174,0
2012-08-10,30.346,30.688,30.109,30.532,1169674,0
2012-08-13,30.457,30.633,30.245,30.32,1049349,0
2012-08-14,30.362,30.517,30.162,30.272,1222233,0
2012-08-15,30.327,30.463,30.162,30.272,1194016,0
2012-08-16,30.362,30.483,30.216,30.381,1180883,0
2012-08-17,30.469,30.585,30.008,30.224,3297113,0
2012-08-20,30.245,30.45,30.183,30.294,1511954,0
2012-08-21,30.299,30.688,30.264,30.362,1828884,0
2012-08-22,30.278,30.442,30.189,30.353,1010665,0
2012-08-23,30.257,30.353,30.142,30.245,1420855,0
2012-08-24,30.162,30.543,30.102,30.422,1084721,0
2012-08-27,30.401,30.607,30.32,30.475,862796,0
2012-08-28,30.367,30.51,30.32,30.34,1339799,0
2012-08-29,30.388,30.696,30.299,30.532,1426076,0
2012-08-30,30.388,30.504,30.327,30.362,1545005,0
2012-08-31,30.552,30.599,30.196,30.381,1715502,0
2012-09-04,30.373,30.75,30.285,30.702,1315817,0
2012-09-05,30.777,30.777,30.552,30.62,1022258,0
2012-09-06,30.757,31.097,30.668,31.097,1242317,0
2012-09-07,31.111,31.246,31.03,31.214,1197882,0
2012-09-10,31.322,31.527,31.214,31.316,1465225,0
2012-09-11,31.364,31.487,31.235,31.487,1414630,0
2012-09-12,31.547,31.628,31.391,31.596,1042946,0
2012-09-13,31.581,32.091,31.507,32.039,1109852,0
2012-09-14,32.017,32.311,31.95,32.128,1388424,0
2012-09-17,32.01,32.148,31.95,32.054,950526,0
2012-09-18,32.054,32.091,31.888,31.903,869414,0
2012-09-19,31.922,32.098,31.829,32.004,776238,0
2012-09-20,31.82,32.067,31.82,32.054,1077525,0
2012-09-21,32.236,32.409,32.128,32.142,1394048,0
2012-09-24,32.106,32.712,32.039,32.617,1548962,0
2012-09-25,33.029,33.677,32.133,32.142,2301640,0
2012-09-26,32.202,32.816,32.18,32.61,1670239,0
2012-09-27,32.679,32.846,32.416,32.769,1024413,0
2012-09-28,32.625,33.029,32.536,32.959,1123028,0
2012-10-01,33.041,33.041,32.707,32.803,971111,0
2012-10-02,32.913,33.081,32.625,32.816,1509652,0
2012-10-03,32.876,33.32,32.846,33.314,1790691,0
2012-10-04,33.435,33.881,33.423,33.505,1406433,0
2012-10-05,33.635,33.97,33.541,33.698,1211315,0
2012-10-08,33.648,33.704,33.308,33.479,798762,0
2012-10-09,33.499,33.721,33.149,33.212,1092804,0
2012-10-10,33.224,33.356,32.72,32.789,1445007,0
2012-10-11,33,33,32.707,32.712,1053472,0
2012-10-12,32.839,32.993,32.468,32.61,701007,0
2012-10-15,32.599,32.679,32.304,32.64,745605,0
2012-10-16,32.748,32.959,32.654,32.94,771929,0
2012-10-17,33.055,33.423,33.041,33.356,1006075,0
2012-10-18,33.328,33.349,32.932,33.029,768756,0
2012-10-19,33.013,33.232,32.434,32.491,1166036,0
2012-10-22,32.333,32.604,32.073,32.169,1471535,0
2012-10-23,31.929,32.106,31.541,31.929,1315566,0
2012-10-24,31.999,32.44,31.95,32.195,1496659,0
2012-10-25,32.326,32.585,32.054,32.236,1188137,0
2012-10-26,32.202,32.271,31.955,32.162,956611,0
2012-10-31,32.326,33.218,32.023,32.271,1456453,0
2012-11-01,32.484,32.635,32.059,32.132,1829859,0
2012-11-02,32.341,32.469,31.372,31.391,1798140,0
2012-11-05,31.347,31.638,31.047,31.159,1611633,0
2012-11-06,31.144,31.722,31.13,31.466,1688054,0
2012-11-07,31.241,31.323,30.787,31.081,1672601,0
2012-11-08,30.991,31.246,30.663,30.663,1255499,0
2012-11-09,30.484,31.144,30.346,30.863,1892765,0
2012-11-12,30.822,30.991,30.346,30.354,965987,0
2012-11-13,30.195,30.916,30.113,30.587,1318095,0
2012-11-14,30.655,30.984,30.54,30.641,1872796,0
2012-11-15,30.691,30.8,30.188,30.678,1878331,0
2012-11-16,30.706,31.372,30.381,31.372,4259822,0
2012-11-19,31.577,31.776,31.425,31.536,1483320,0
2012-11-20,31.556,31.66,31.379,31.63,1329603,0
2012-11-21,31.743,31.797,31.356,31.606,1140142,0
2012-11-23,31.654,31.79,31.364,31.59,725455,0
2012-11-26,31.501,31.94,31.44,31.556,1171384,0
2012-11-27,31.563,31.7,31.272,31.316,1854487,0
2012-11-28,31.123,31.123,30.381,30.835,2972525,0
2012-11-29,30.855,30.932,30.177,30.484,2918990,0
2012-11-30,30.381,30.902,30.334,30.828,3198084,0
2012-12-03,30.909,31.151,30.609,30.671,1725746,0
2012-12-04,30.8,30.828,30.381,30.609,1714248,0
2012-12-05,30.629,30.732,30.177,30.511,2377998,0
2012-12-06,30.533,30.691,29.956,30.005,2311249,0
2012-12-07,30.019,30.224,29.377,29.542,3223614,0
2012-12-10,29.612,29.776,29.511,29.511,1970976,0
2012-12-11,29.646,30.119,29.542,30.019,2550976,0
2012-12-12,30.08,30.341,29.913,29.949,1845826,0
2012-12-13,29.942,30.14,29.529,29.661,2099745,0
2012-12-14,29.556,29.687,29.448,29.474,1492003,0
2012-12-17,29.515,30.05,29.515,30.037,2329544,0
2012-12-18,30.074,30.477,29.844,29.901,4352457,0
2012-12-19,29.974,30.229,29.791,29.852,2606234,0
2012-12-20,29.858,30.188,29.701,30.128,2639594,0
2012-12-21,30.346,30.346,29.425,29.825,8432180,0
2012-12-24,29.747,29.84,29.542,29.707,660854,0
2012-12-26,29.73,29.747,29.096,29.131,2448784,0
2012-12-27,29.118,29.287,28.644,28.968,2391963,0
2012-12-28,28.8,29.167,28.457,28.906,1904759,0
2012-12-31,28.814,29.419,28.733,29.37,2274051,0
2013-01-02,29.776,30.312,29.707,30.305,2462252,0
2013-01-03,30.32,30.422,30.133,30.229,1601496,0
2013-01-04,30.312,30.491,30.177,30.484,2273752,0
2013-01-07,30.285,30.636,30.252,30.443,2657763,0
2013-01-08,30.381,30.739,30.327,30.663,1835222,0
2013-01-09,30.663,30.753,30.402,30.458,1199766,0
2013-01-10,30.554,30.835,30.491,30.814,1970121,0
2013-01-11,30.773,30.891,30.706,30.855,1044759,0
2013-01-14,31.13,31.379,30.932,30.978,1837335,0
2013-01-15,30.902,31.221,30.828,31.172,1633902,0
2013-01-16,31.042,31.253,30.991,31.183,1568553,0
2013-01-17,31.26,31.991,31.206,31.865,2058595,0
2013-01-18,31.9,32.251,31.804,32.251,1800577,0
2013-01-22,32.186,32.409,32.022,32.386,1500174,0
2013-01-23,32.319,32.506,32.209,32.506,1404707,0
2013-01-24,32.566,32.724,32.346,32.531,1201703,0
2013-01-25,32.553,32.724,32.277,32.58,1369681,0
2013-01-28,32.656,32.732,32.346,32.545,1249628,0
2013-01-29,32.629,32.884,32.566,32.851,1687953,0
2013-01-30,32.767,32.906,32.462,32.492,2104720,0
2013-01-31,32.416,32.92,32.401,32.545,4104124,0
2013-02-01,32.726,32.884,32.65,32.76,1962719,0
2013-02-04,32.636,32.717,32.43,32.588,1587606,0
2013-02-05,32.663,32.976,32.422,32.726,1594876,0
2013-02-06,32.726,32.988,32.476,32.969,3008426,0
2013-02-07,33.072,33.142,32.774,33.107,1389539,0
2013-02-08,33.057,33.197,33.016,33.107,1002365,0
2013-02-11,33.036,33.161,32.796,33.091,1384548,0
2013-02-12,33.036,33.363,32.927,33.349,1567268,0
2013-02-13,33.328,33.39,33.085,33.197,1359882,0
2013-02-14,33.127,33.328,32.952,32.96,1432572,0
2013-02-15,32.891,33.223,32.891,33.057,1341805,0
2013-02-19,33.085,33.223,32.815,33.197,1387498,0
2013-02-20,33.119,33.266,32.774,32.788,2094460,0
2013-02-21,32.726,32.733,32.256,32.441,1323594,0
2013-02-22,32.512,32.83,32.35,32.821,1025229,0
2013-02-25,32.982,33.259,31.986,31.986,1999105,0
2013-02-26,31.843,31.972,30.635,30.699,6529867,0
2013-02-27,30.586,31.598,30.539,31.25,3849689,0
2013-02-28,31.134,31.45,30.808,31.148,2681623,0
2013-03-01,31.037,31.403,30.767,30.897,2315930,0
2013-03-04,30.864,31.301,30.808,31.301,1706499,0
2013-03-05,31.472,31.583,31.271,31.384,1282131,0
2013-03-06,31.316,31.465,30.91,31.403,2268450,0
2013-03-07,31.445,31.472,31.231,31.353,1694500,0
2013-03-08,31.458,31.501,31.161,31.321,1527704,0
2013-03-11,31.244,31.438,31.154,31.257,1672708,0
2013-03-12,31.271,31.528,31.175,31.293,1930291,0
2013-03-13,31.277,31.301,30.871,31.271,1619218,0
2013-03-14,31.301,31.416,31.161,31.316,834379,0
2013-03-15,31.175,31.384,31.063,31.134,1684493,0
2013-03-18,30.856,31.21,30.794,30.968,1106751,0
2013-03-19,31.008,31.217,30.779,31.063,1443317,0
2013-03-20,31.217,31.868,31.217,31.843,1361669,0
2013-03-21,31.694,32.041,31.638,31.868,1411793,0
2013-03-22,31.922,32.124,31.859,31.999,1438657,0
2013-03-25,32.144,32.43,32.056,32.22,1539799,0
2013-03-26,32.393,32.393,32.033,32.191,1373215,0
2013-03-27,32.01,32.214,31.895,32.082,1888929,0
2013-03-28,32.177,33.079,32.109,33.003,2709292,0
2013-04-01,32.982,33.563,32.914,33.548,3807111,0
2013-04-02,33.624,33.923,33.363,33.563,2423162,0
2013-04-03,33.744,33.744,32.684,32.982,2613977,0
2013-04-04,32.933,33.253,32.92,33.223,1111995,0
2013-04-05,32.952,33.072,32.574,33.044,1485289,0
2013-04-08,33.024,33.674,32.982,33.666,1205175,0
2013-04-09,33.715,33.876,33.577,33.721,1597319,0
2013-04-10,33.756,33.881,33.611,33.818,1774950,0
2013-04-11,33.818,33.894,33.542,33.646,1365698,0
2013-04-12,33.548,34.2,33.48,34.2,1873065,0
2013-04-15,34.261,34.464,33.591,33.598,2443185,0
2013-04-16,33.805,34.631,33.771,34.616,1855352,0
2013-04-17,34.506,34.525,33.818,34.16,2065000,0
2013-04-18,34.254,34.67,34.177,34.561,1424869,0
2013-04-19,34.718,35.581,34.499,35.55,2522477,0
2013-04-22,35.592,36.167,35.329,36.09,2131857,0
2013-04-23,36.173,36.276,35.655,35.883,1670330,0
2013-04-24,35.952,36.062,35.624,35.648,2245403,0
2013-04-25,35.793,36.321,35.624,35.624,1999478,0
2013-04-26,35.681,36.094,35.214,35.431,2278980,0
2013-04-29,35.556,35.771,35.556,35.688,1663722,0
2013-04-30,35.688,35.808,35.353,35.808,1685816,0
2013-05-01,33.812,34.547,33.263,33.372,6453895,0
2013-05-02,33.346,33.387,32.433,32.846,4914060,0
2013-05-03,33.027,33.15,32.677,32.84,2724049,0
2013-05-06,32.831,33.179,32.671,32.9,2533893,0
2013-05-07,33.045,33.412,32.9,33.372,2270192,0
2013-05-08,33.277,33.576,33.123,33.505,2024740,0
2013-05-09,33.505,33.555,33.15,33.435,1803513,0
2013-05-10,33.443,33.472,33.129,33.412,1633249,0
2013-05-13,33.284,33.451,33.053,33.305,1397827,0
2013-05-14,33.29,33.918,33.29,33.883,1478483,0
2013-05-15,33.895,34.656,33.728,34.189,1927227,0
2013-05-16,34.066,34.174,33.751,33.812,2117434,0
2013-05-17,33.772,34.435,33.562,34.336,3638931,0
2013-05-20,34.315,34.454,34.15,34.447,1448328,0
2013-05-21,34.447,34.67,34.22,34.399,1046103,0
2013-05-22,34.315,34.741,33.52,33.598,1261085,0
2013-05-23,33.451,33.451,32.963,33.157,2350256,0
2013-05-24,33.033,33.053,32.726,32.872,1226146,0
2013-05-28,33.103,33.325,32.69,32.864,1283820,0
2013-05-29,32.628,32.657,31.527,31.966,4576778,0
2013-05-30,31.944,32.278,31.784,31.784,1785667,0
2013-05-31,31.678,32.114,31.462,31.468,1986946,0
2013-06-03,31.5,31.777,31.143,31.541,2112872,0
2013-06-04,31.457,31.548,30.716,30.773,2194461,0
2013-06-05,30.71,30.754,30.055,30.126,2440223,0
2013-06-06,30.126,30.732,29.833,30.724,2024945,0
2013-06-07,30.873,31.184,30.647,31.176,1237917,0
2013-06-10,31.214,31.214,30.523,30.608,1473492,0
2013-06-11,29.841,30.71,29.805,30.557,2203142,0
2013-06-12,30.754,31.017,30.154,30.202,1648286,0
2013-06-13,30.202,31.158,30.131,31.116,1736819,0
2013-06-14,31.129,31.151,30.773,30.912,1152392,0
2013-06-17,31.122,31.298,30.716,30.927,1427402,0
2013-06-18,30.955,31.172,30.747,31.073,1183724,0
2013-06-19,31.005,31.01,29.915,29.915,2228706,0
2013-06-20,29.685,29.777,28.606,28.698,3478287,0
2013-06-21,28.971,29.093,28.313,28.912,3016109,0
2013-06-24,28.474,29.045,28.178,28.731,1815915,0
2013-06-25,29.059,29.073,28.571,28.864,1401391,0
2013-06-26,29.08,29.241,28.855,28.864,2892184,0
2013-06-27,29.017,29.637,28.995,29.128,2521416,0
2013-06-28,29.073,29.281,28.779,28.8,2502405,0
2013-07-01,28.987,29.067,28.32,28.557,2492218,0
2013-07-02,28.557,28.774,28.076,28.186,1912370,0
2013-07-03,28.209,28.347,27.86,28.019,1303239,0
2013-07-05,28.157,28.203,27.462,27.886,1691590,0
2013-07-08,28.011,28.971,27.916,28.878,3182936,0
2013-07-09,29.121,29.945,29.002,29.721,3441332,0
2013-07-10,29.73,29.96,29.435,29.876,2354260,0
2013-07-11,30.272,30.286,29.845,29.952,1739993,0
2013-07-12,29.976,30.117,29.737,30.097,1198499,0
2013-07-15,30.034,30.74,29.985,30.627,1546845,0
2013-07-16,30.608,30.747,30.224,30.418,1371900,0
2013-07-17,30.585,30.654,30.168,30.294,1114285,0
2013-07-18,30.294,30.662,30.177,30.278,1217909,0
2013-07-19,30.278,30.455,30.187,30.363,1240552,0
2013-07-22,30.369,30.613,30.313,30.48,893617,0
2013-07-23,30.495,30.74,30.3,30.502,1169326,0
2013-07-24,30.53,30.53,29.798,29.86,1315117,0
2013-07-25,33.541,37.788,33.157,37.488,22642657,0
2013-07-26,37.111,37.131,35.934,36.366,7428307,0
2013-07-29,36.319,36.373,35.78,36.303,3790541,0
2013-07-30,36.393,36.575,35.897,36.128,4474536,0
2013-07-31,36.994,38.687,36.818,36.915,7092475,0
2013-08-01,37.366,37.567,36.86,37.218,3699279,0
2013-08-02,37.106,37.196,36.572,36.9,2256841,0
2013-08-05,36.679,37.099,36.642,36.706,1735639,0
2013-08-06,36.538,37.177,36.522,36.944,2454809,0
2013-08-07,36.923,37.084,36.67,37.014,3430703,0
2013-08-08,36.845,37.273,36.817,37.106,2571556,0
2013-08-09,36.973,37.232,36.76,36.804,3335532,0
2013-08-12,36.627,36.999,36.473,36.503,2196142,0
2013-08-13,36.451,36.503,36.017,36.166,1976590,0
2013-08-14,36.2,36.327,35.45,35.976,2505322,0
2013-08-15,35.815,35.961,35.217,35.272,2341154,0
2013-08-16,35.128,35.578,35.007,35.196,2110223,0
2013-08-19,35.131,35.442,34.981,35.295,1734056,0
2013-08-20,35.232,36.081,35.105,35.756,2081263,0
2013-08-21,35.623,36.046,35.232,35.687,1453791,0
2013-08-22,35.714,36.488,35.491,36.282,1400791,0
2013-08-23,36.347,36.503,35.68,36.451,2521551,0
2013-08-26,36.481,36.749,36.34,36.488,2822646,0
2013-08-27,36.095,36.529,35.961,36.352,1525260,0
2013-08-28,36.404,36.699,36.123,36.417,1604566,0
2013-08-29,36.256,36.741,36.193,36.564,1261724,0
2013-08-30,36.529,36.663,35.961,36.109,2030302,0
2013-09-03,36.417,36.473,35.583,35.878,1347665,0
2013-09-04,35.519,36.481,35.483,36.15,3017885,0
2013-09-05,36.074,36.228,35.8,35.919,2067706,0
2013-09-06,36.087,36.15,35.752,35.997,1459580,0
2013-09-09,36.039,36.46,35.98,36.445,1271913,0
2013-09-10,36.481,36.83,36.2,36.83,1484711,0
2013-09-11,36.812,36.812,35.878,36.101,1602422,0
2013-09-12,36.051,36.282,35.919,35.988,1285890,0
2013-09-13,36.046,36.207,35.623,35.886,1323687,0
2013-09-16,36.396,36.706,35.997,36.15,1398560,0
2013-09-17,36.2,36.9,36.2,36.642,1707771,0
2013-09-18,36.522,38.277,36.426,38.004,2985959,0
2013-09-19,37.984,38.761,37.543,37.856,2439019,0
2013-09-20,37.829,37.907,37.169,37.287,1801324,0
2013-09-23,37.203,37.829,37.133,37.589,1218443,0
2013-09-24,37.543,37.703,37.394,37.434,1295219,0
2013-09-25,37.394,37.638,37.35,37.429,1235202,0
2013-09-26,37.555,37.654,37.45,37.589,1272567,0
2013-09-27,37.408,37.583,37.188,37.232,1342787,0
2013-09-30,36.994,37.598,36.994,37.429,2315787,0
2013-10-01,37.414,37.605,37.203,37.605,2664058,0
2013-10-02,37.555,37.899,37.324,37.589,1816817,0
2013-10-03,37.42,37.492,36.973,37.414,1657403,0
2013-10-04,37.386,38.11,37.267,37.822,1523246,0
2013-10-07,37.505,37.856,37.211,37.358,3184638,0
2013-10-08,37.31,37.708,37.014,37.014,1824355,0
2013-10-09,37.049,37.203,36.699,36.882,1528020,0
2013-10-10,37.442,38.651,37.31,38.151,6067513,0
2013-10-11,37.849,38.629,37.687,38.566,1925779,0
2013-10-14,38.201,38.644,37.567,38.644,2132398,0
2013-10-15,38.496,38.644,37.837,38.032,1784166,0
2013-10-16,38.293,38.502,37.751,38.076,1922929,0
2013-10-17,37.984,38.608,37.63,38.517,1305559,0
2013-10-18,38.62,38.754,38.307,38.582,1559277,0
2013-10-21,38.523,38.678,38.243,38.551,1154247,0
2013-10-22,38.608,39.325,38.559,39.149,1447115,0
2013-10-23,39.191,40.032,39.105,39.345,1475747,0
2013-10-24,39.493,39.583,39.059,39.549,1014492,0
2013-10-25,39.549,39.681,39.206,39.583,1398224,0
2013-10-28,39.597,39.872,39.325,39.864,1417225,0
2013-10-29,39.843,40.285,39.696,40.279,1531888,0
2013-10-30,40.299,40.405,39.738,39.894,1685559,0
2013-10-31,39.73,40.26,39.581,39.928,1602415,0
2013-11-01,39.928,40.293,39.609,39.856,1618102,0
2013-11-04,39.88,40.409,39.659,40.357,2024853,0
2013-11-05,40.118,40.267,39.568,39.617,2185360,0
2013-11-06,39.546,40.894,39.328,40.86,2285370,0
2013-11-07,40.867,41.115,40.148,40.288,2024372,0
2013-11-08,40.162,40.924,39.632,40.917,1604205,0
2013-11-11,40.951,41.1,40.67,40.86,1475532,0
2013-11-12,40.841,41.066,40.162,40.31,1388606,0
2013-11-13,40.025,40.5,39.617,40.464,1550168,0
2013-11-14,40.635,41.108,40.332,40.527,1408321,0
2013-11-15,40.515,40.848,40.464,40.848,1099876,0
2013-11-18,40.841,40.841,40.372,40.684,1636226,0
2013-11-19,40.741,40.911,40.148,40.338,1189900,0
2013-11-20,40.387,41.165,40.154,40.38,1560287,0
2013-11-21,40.456,40.81,40.456,40.656,1539414,0
2013-11-22,40.67,41.715,40.464,41.658,1907478,0
2013-11-25,41.665,42.054,41.624,41.887,2468351,0
2013-11-26,42.042,42.042,41.496,41.546,1845916,0
2013-11-27,41.483,41.786,41.066,41.397,1516057,0
2013-11-29,41.546,41.682,40.951,41.037,1059275,0
2013-12-02,41.1,41.241,40.301,40.472,2735339,0
2013-12-03,40.995,42.599,40.635,42.054,3662900,0
2013-12-04,42.049,42.543,41.636,42.487,2863012,0
2013-12-05,41.887,42.14,41.658,41.912,2655629,0
2013-12-06,42.203,42.368,41.728,42.176,1596795,0
2013-12-09,42.318,42.387,41.559,41.665,1548564,0
2013-12-10,41.553,41.737,41.262,41.496,1118181,0
2013-12-11,41.433,41.453,41.123,41.207,1120374,0
2013-12-12,41.299,41.645,41.003,41.442,1233045,0
2013-12-13,41.504,41.518,41.023,41.447,1227195,0
2013-12-16,41.689,41.772,41.355,41.475,1290261,0
2013-12-17,41.405,41.728,41.405,41.689,2147716,0
2013-12-18,41.807,42.061,41.136,42.035,2418695,0
2013-12-19,41.88,42.035,41.453,41.765,1711122,0
2013-12-20,41.898,42.28,41.363,42.225,2397128,0
2013-12-23,42.4,42.661,42.061,42.133,1585852,0
2013-12-24,42.26,42.599,41.971,42.407,1067108,0
2013-12-26,42.4,42.592,42.246,42.471,1339187,0
2013-12-27,42.437,43.277,42.352,43.023,1547466,0
2013-12-30,42.931,43.454,42.728,43.313,1109887,0
2013-12-31,43.353,43.975,43.353,43.943,1130876,0
2014-01-02,43.919,43.919,43.158,43.236,1551015,0
2014-01-03,43.236,43.503,43.108,43.335,1004724,0
2014-01-06,43.496,43.919,43.469,43.674,1989649,0
2014-01-07,43.674,44.281,43.477,44.155,1688634,0
2014-01-08,44.039,44.649,43.687,44.563,1782610,0
2014-01-09,44.706,44.975,44.529,44.797,1773200,0
2014-01-10,44.874,45.934,44.86,45.483,2025673,0
2014-01-13,45.39,45.454,44.542,44.739,1339503,0
2014-01-14,44.825,45.624,44.522,45.567,1499696,0
2014-01-15,45.496,45.928,45.263,45.836,1783075,0
2014-01-16,46.056,47.073,45.579,47.043,3403588,0
2014-01-17,46.902,47.835,46.776,47.438,4373161,0
2014-01-21,47.495,48.16,47.228,48.139,3598686,0
2014-01-22,48.117,48.42,47.602,48.076,2191412,0
2014-01-23,47.722,48.195,47.191,47.58,2068325,0
2014-01-24,47.413,47.467,46.182,46.188,2892447,0
2014-01-27,46.16,46.521,45.823,46.266,2101028,0
2014-01-28,46.365,46.831,46.259,46.753,2411546,0
2014-01-29,46.584,47.716,46.371,47.183,3020692,0
2014-01-30,47.455,47.887,47.123,47.438,1736897,0
2014-01-31,46.79,48.445,46.79,48.4,10180785,0
2014-02-03,49.006,49.031,46.747,46.753,5196901,0
2014-02-04,46.924,49.198,46.804,48.973,4008012,0
2014-02-05,48.288,48.878,47.431,47.925,2269157,0
2014-02-06,48.014,48.264,47.608,47.948,1962851,0
2014-02-07,48.25,48.396,47.9,48.014,2342841,0
2014-02-10,48.095,48.192,47.348,47.827,1403863,0
2014-02-11,47.786,48.274,47.479,48.184,1647186,0
2014-02-12,48.257,48.682,48.227,48.649,1386846,0
2014-02-13,48.315,48.989,48.218,48.802,1292845,0
2014-02-14,48.746,48.914,48.419,48.729,1186377,0
2014-02-18,48.924,49.389,48.802,49.306,1613725,0
2014-02-19,49.158,50.176,49.143,49.453,2025589,0
2014-02-20,49.444,49.868,49.298,49.559,1490902,0
2014-02-21,49.689,49.769,49.258,49.339,1599250,0
2014-02-24,49.662,50.208,48.995,49.76,2066404,0
2014-02-25,48.112,48.739,47.111,47.795,3521879,0
2014-02-26,48.389,48.455,47.34,47.981,4000859,0
2014-02-27,48.039,48.199,47.69,47.932,1373505,0
2014-02-28,48.135,48.396,47.754,48.062,1825477,0
2014-03-03,47.616,48.08,47.387,47.842,1825116,0
2014-03-04,48.112,48.624,48.087,48.501,1330028,0
2014-03-05,48.461,48.608,48.023,48.25,988938,0
2014-03-06,48.274,48.411,47.925,48.118,1366580,0
2014-03-07,47.948,48.299,47.729,47.916,1334943,0
2014-03-10,47.916,48.118,47.625,47.77,894415,0
2014-03-11,47.713,47.786,47.176,47.259,1158229,0
2014-03-12,47.111,47.777,46.869,47.69,911716,0
2014-03-13,47.754,47.77,47.266,47.405,974619,0
2014-03-14,47.479,47.925,47.429,47.786,1027719,0
2014-03-17,47.925,48.591,47.639,48.427,1120231,0
2014-03-18,48.455,49.153,48.241,48.949,1097201,0
2014-03-19,48.949,48.989,48.218,48.356,872519,0
2014-03-20,48.145,48.404,47.663,48.283,1039167,0
2014-03-21,48.665,48.884,48.209,48.299,2645284,0
2014-03-24,48.501,48.558,47.396,47.573,1460929,0
2014-03-25,47.811,47.916,47.363,47.461,1530850,0
2014-03-26,47.469,47.745,46.942,46.955,1603680,0
2014-03-27,47.022,47.527,46.568,47.461,1425272,0
2014-03-28,47.583,47.754,47.03,47.536,1268500,0
2014-03-31,47.608,48.25,47.323,48.154,1655313,0
2014-04-01,48.299,48.437,47.6,48.062,1378602,0
2014-04-02,48.135,48.802,47.996,48.657,1345449,0
2014-04-03,48.819,48.959,48.364,48.461,1122594,0
2014-04-04,48.705,49.177,48.291,48.575,1114031,0
2014-04-07,48.485,48.63,47.492,47.527,1017726,0
2014-04-08,47.479,48.039,47.225,47.745,1472595,0
2014-04-09,48.126,48.404,47.811,48.404,872961,0
2014-04-10,48.437,48.639,47.51,47.631,1478352,0
2014-04-11,47.527,47.958,47.323,47.552,1346956,0
2014-04-14,47.777,48.308,47.5,47.886,949271,0
2014-04-15,47.886,48.468,47.681,48.283,1267283,0
2014-04-16,49.185,49.453,48.511,49.428,1075986,0
2014-04-17,49.411,49.931,49.306,49.599,1343804,0
2014-04-21,49.849,50.288,49.786,50.144,1237440,0
2014-04-22,50.191,50.941,49.923,50.785,1115318,0
2014-04-23,50.722,50.875,50.402,50.56,1256082,0
2014-04-24,50.705,51.078,50.468,50.552,1451981,0
2014-04-25,50.516,51.005,50.038,50.947,1551429,0
2014-04-28,51.02,51.285,50.766,51.184,1495803,0
2014-04-29,51.293,51.826,51.25,51.499,1085065,0
2014-04-30,51.456,51.956,51.439,51.843,1596070,0
2014-05-01,51.858,52.267,51.62,51.899,1073488,0
2014-05-02,51.873,52.202,51.528,51.808,769461,0
2014-05-05,51.761,52.352,51.595,52.261,587031,0
2014-05-06,52.137,52.431,51.799,51.826,1547723,0
2014-05-07,52.686,53.558,51.899,52.982,2746395,0
2014-05-08,52.531,53.233,51.547,51.611,2086690,0
2014-05-09,51.071,51.416,50.43,50.752,1409110,0
2014-05-12,50.997,51.366,50.809,50.941,1266833,0
2014-05-13,51.046,51.154,50.734,50.743,1381613,0
2014-05-14,50.897,51.817,50.841,51.752,1395423,0
2014-05-15,51.864,51.873,51.259,51.325,1287483,0
2014-05-16,51.734,51.734,51.046,51.25,1289894,0
2014-05-19,51.25,51.432,50.941,51.006,810951,0
2014-05-20,51.111,52.121,51.102,51.834,1152739,0
2014-05-21,51.974,52.36,51.858,52.244,867644,0
2014-05-22,52.104,53.242,51.917,52.767,915253,0
2014-05-23,52.973,53.35,52.767,53.144,786301,0
2014-05-27,53.285,53.481,52.897,53.137,1248209,0
2014-05-28,53.233,53.408,53.047,53.178,1198282,0
2014-05-29,53.301,53.343,52.696,52.973,1038931,0
2014-05-30,53.023,53.13,52.734,52.883,1442765,0
2014-06-02,52.996,53.063,52.686,52.86,1025261,0
2014-06-03,52.86,53.023,52.719,52.876,1063968,0
2014-06-04,52.801,53.301,52.653,53.261,999373,0
2014-06-05,53.187,53.95,53.169,53.751,978420,0
2014-06-06,53.744,54.295,53.712,54.031,792847,0
2014-06-09,53.914,54.163,53.67,53.858,789241,0
2014-06-10,53.67,54.088,53.276,53.514,928518,0
2014-06-11,53.242,53.549,52.711,53.112,1444730,0
2014-06-12,53.071,53.252,52.816,52.99,1062208,0
2014-06-13,53.104,53.488,52.876,53.422,797900,0
2014-06-16,53.326,54.301,53.301,53.565,1484493,0
2014-06-17,53.384,53.686,52.851,52.897,1848250,0
2014-06-18,52.868,53.104,52.194,52.795,2310409,0
2014-06-19,52.851,53.169,52.729,52.86,1198705,0
2014-06-20,53.09,54.45,53.031,54.401,2758354,0
2014-06-23,54.507,55.082,54.267,54.958,1405128,0
2014-06-24,54.924,55.54,54.775,55.046,1246795,0
2014-06-25,54.876,55.811,54.876,55.778,1744781,0
2014-06-26,55.778,55.778,55.202,55.451,942133,0
2014-06-27,55.342,55.524,55.031,55.37,1985029,0
2014-06-30,55.508,55.877,55.154,55.826,939212,0
2014-07-01,55.819,56.136,55.697,55.997,718799,0
2014-07-02,55.966,55.966,55.374,55.557,851688,0
2014-07-03,55.557,55.557,54.895,55.443,1047011,0
2014-07-07,55.417,55.58,54.23,54.395,1654580,0
2014-07-08,54.49,54.794,54.301,54.76,1252766,0
2014-07-09,54.785,54.974,54.49,54.974,862855,0
2014-07-10,54.556,54.737,54.251,54.681,729837,0
2014-07-11,54.737,54.85,54.328,54.687,975376,0
2014-07-14,54.974,55.13,54.636,54.681,617017,0
2014-07-15,54.531,54.556,54.031,54.46,1001774,0
2014-07-16,54.49,54.81,54.17,54.81,782601,0
2014-07-17,54.499,55.195,54.088,54.129,897925,0
2014-07-18,54.311,54.516,54.015,54.516,970300,0
2014-07-21,54.301,54.499,54.056,54.375,674847,0
2014-07-22,54.45,54.932,54.267,54.924,1214899,0
2014-07-23,54.941,55.302,54.828,55.073,642596,0
2014-07-24,55.327,55.753,54.981,55.572,1073830,0
2014-07-25,55.278,55.606,54.646,54.803,651131,0
2014-07-28,54.775,55.398,54.613,55.245,789661,0
2014-07-29,55.211,55.524,54.785,54.803,932987,0
2014-07-30,54.916,55.105,54.056,54.194,905780,0
2014-07-31,53.811,54.597,52.992,53.298,1820737,0
2014-08-01,53.007,53.586,52.602,52.892,1438930,0
2014-08-04,53.007,53.547,52.337,53.446,1326748,0
2014-08-05,53.307,53.538,52.423,52.704,1606528,0
2014-08-06,51.32,52.313,50.37,51.693,2368332,0
2014-08-07,51.934,52.289,51.148,51.313,1475695,0
2014-08-08,51.461,52.423,51.223,52.403,1139828,0
2014-08-11,52.833,53.007,51.892,52.131,1819140,0
2014-08-12,52.14,52.685,51.957,52.544,1487298,0
2014-08-13,52.751,53.76,52.668,53.62,1062439,0
2014-08-14,53.778,54.298,53.677,54.159,1117347,0
2014-08-15,54.281,55.308,54.281,54.969,1215743,0
2014-08-18,55.374,55.374,54.776,54.927,977289,0
2014-08-19,55.001,55.622,54.953,55.589,913548,0
2014-08-20,55.63,56.16,55.464,56.045,1338000,0
2014-08-21,56.15,56.367,55.77,55.97,766752,0
2014-08-22,55.946,56.085,55.349,55.836,770105,0
2014-08-25,56.12,56.416,55.862,56.251,844646,0
2014-08-26,56.251,56.895,56.037,56.615,962313,0
2014-08-27,56.799,57.002,56.383,57.002,1032629,0
2014-08-28,56.903,57.625,56.763,57.59,793132,0
2014-08-29,57.59,58.094,57.5,58.071,708707,0
2014-09-02,58.086,58.526,57.831,58.094,1122421,0
2014-09-03,58.418,58.891,58.169,58.608,1198392,0
2014-09-04,58.583,58.864,58.111,58.294,784429,0
2014-09-05,58.401,58.766,58.12,58.683,985033,0
2014-09-08,58.659,58.882,58.361,58.716,680715,0
2014-09-09,58.492,58.592,57.757,57.988,808073,0
2014-09-10,57.98,58.011,57.002,57.468,1078476,0
2014-09-11,57.607,57.607,56.572,57.352,1094474,0
2014-09-12,57.087,57.129,55.606,55.937,1669996,0
2014-09-15,55.836,56,55.589,55.737,977705,0
2014-09-16,55.589,56.532,55.572,56.376,950495,0
2014-09-17,56.524,56.879,56.3,56.564,875947,0
2014-09-18,56.607,56.821,56,56.698,949723,0
2014-09-19,57.036,57.044,56.441,56.59,1315847,0
2014-09-22,56.407,56.45,55.523,55.647,977096,0
2014-09-23,55.442,55.516,54.901,54.975,1165633,0
2014-09-24,54.935,55.125,54.217,54.919,1033627,0
2014-09-25,54.868,54.888,54.256,54.298,1053035,0
2014-09-26,54.207,54.984,53.895,54.738,1033585,0
2014-09-29,54.207,54.761,53.811,54.654,1516725,0
2014-09-30,54.663,54.888,53.999,54.226,1494069,0
2014-10-01,54.264,54.761,53.464,53.538,1430801,0
2014-10-02,53.064,53.29,51.593,52.983,2003285,0
2014-10-03,53.116,53.298,52.743,53.148,1107359,0
2014-10-06,53.238,53.538,52.544,53.025,744333,0
2014-10-07,52.636,52.843,51.767,51.793,961144,0
2014-10-08,51.817,51.934,50.601,51.882,1787549,0
2014-10-09,51.767,51.793,48.393,48.64,3246834,0
2014-10-10,48.433,48.872,46.191,48.251,4504268,0
2014-10-13,48.251,48.517,45.557,45.621,2455351,0
2014-10-14,45.382,45.613,43.222,44.429,5308767,0
2014-10-15,44.091,45.289,43.066,45.068,2853433,0
2014-10-16,44.339,48.17,44.19,46.78,4541891,0
2014-10-17,47.291,48.433,46.722,47.449,2765058,0
2014-10-20,47.449,48.64,47.39,48.557,2083265,0
2014-10-21,48.862,50.825,48.673,50.554,2927075,0
2014-10-22,50.925,50.925,49.367,49.443,1589185,0
2014-10-23,50.039,50.477,49.642,50.013,1379953,0
2014-10-24,50.13,50.493,49.326,50.468,941947,0
2014-10-27,50.477,50.584,49.261,49.972,1487035,0
2014-10-28,50.321,50.444,49.061,49.533,2246357,0
2014-10-29,49.865,50.269,48.491,49.112,2355618,0
2014-10-30,48.911,49.361,48.618,49.021,1841504,0
2014-10-31,49.355,49.78,48.919,49.246,2159770,0
2014-11-03,49.405,49.847,48.644,48.788,1994184,0
2014-11-04,48.445,48.778,46.706,47.208,2544319,0
2014-11-05,48.184,48.199,46.38,47.208,2850048,0
2014-11-06,47.031,47.349,46.422,46.749,2206911,0
2014-11-07,46.896,48.05,46.799,47.841,1851566,0
2014-11-10,48.027,48.435,46.754,46.948,1846032,0
2014-11-11,46.991,47.408,46.597,46.998,1279609,0
2014-11-12,46.739,47.773,46.622,47.174,1628327,0
2014-11-13,47.031,47.274,46.171,46.497,2025497,0
2014-11-14,46.597,47.097,46.347,46.723,1207814,0
2014-11-17,46.547,47.105,46.203,46.865,1411490,0
2014-11-18,46.799,47.417,46.723,47.19,1390069,0
2014-11-19,47.157,47.706,46.954,47.484,1090587,0
2014-11-20,46.272,48.325,46.272,47.917,1651346,0
2014-11-21,48.519,49.496,48.067,48.81,2025038,0
2014-11-24,48.802,49.135,48.435,48.493,1627739,0
2014-11-25,48.727,48.954,48.258,48.302,1582532,0
2014-11-26,48.284,48.369,47.791,48.008,2555719,0
2014-11-28,47.031,47.181,45.127,45.252,1693679,0
2014-12-01,45.158,45.453,42.813,43.407,4173147,0
2014-12-02,43.248,44.332,42.836,43.856,3125168,0
2014-12-03,44.257,46.171,44.115,44.465,5423219,0
2014-12-04,44.29,44.741,44.091,44.358,2031878,0
2014-12-05,44.123,44.542,43.555,43.863,2259533,0
2014-12-08,43.656,43.814,40.139,40.389,4185257,0
2014-12-09,40.139,41.199,39.62,40.455,3607835,0
2014-12-10,40.214,40.214,36.873,37.307,5446272,0
2014-12-11,37.432,38.743,37.432,38.158,4859335,0
2014-12-12,37.542,38.125,36.931,37.481,2797404,0
2014-12-15,37.699,37.983,36.805,37.031,2416453,0
2014-12-16,36.714,37.69,36.227,37.014,4445955,0
2014-12-17,37.24,39.904,37.121,39.678,4651748,0
2014-12-18,40.281,41.174,39.804,41.125,5128211,0
2014-12-19,41.693,41.724,39.714,41.389,7454046,0
2014-12-22,41.376,41.618,40.406,41.593,2857910,0
2014-12-23,41.61,42.212,41.367,42.094,1797620,0
2014-12-24,41.985,42.371,41.149,42.371,1036680,0
2014-12-26,41.892,42.152,41.342,41.658,1144462,0
2014-12-29,41.686,42.487,41.658,41.952,2412283,0
2014-12-30,41.952,42.326,41.475,41.744,1907073,0
2014-12-31,41.667,42.235,40.898,41.601,2327365,0
2015-01-02,41.693,42.066,41.383,41.709,1878890,0
2015-01-05,41.149,41.174,39.245,39.32,2574738,0
2015-01-06,39.32,39.562,37.398,37.682,3542786,0
2015-01-07,38.108,38.302,37.071,37.407,2922659,0
2015-01-08,37.925,38.1,37.548,37.816,1943825,0
2015-01-09,37.723,37.966,36.127,36.529,3282192,0
2015-01-12,35.927,36.07,33.821,34.34,5119328,0
2015-01-13,34.414,35.074,33.029,33.612,3509775,0
2015-01-14,33.698,35.402,33.329,35.358,5756661,0
2015-01-15,35.625,36.463,35.283,35.342,4186479,0
2015-01-16,35.158,36.029,35.109,35.835,2554188,0
2015-01-20,35.994,36.554,35.512,36.504,3355977,0
2015-01-21,36.597,37.958,36.554,37.908,3755246,0
2015-01-22,38.382,38.636,36.895,37.18,5506626,0
2015-01-23,37.089,37.481,36.561,36.814,2550032,0
2015-01-26,36.954,37.791,36.814,37.624,1498931,0
2015-01-27,37.464,37.966,37.031,37.339,1985951,0
2015-01-28,37.446,37.742,35.623,35.717,2558968,0
2015-01-29,35.912,36.513,35.131,36.445,1902164,0
2015-01-30,36.201,37.555,35.888,37.292,3038474,0
2015-02-02,37.607,38.334,37.378,38.275,2453124,0
2015-02-03,38.486,39.799,38.419,39.621,2623732,0
2015-02-04,38.75,39.038,37.919,38.514,2614197,0
2015-02-05,39.096,40.512,38.884,39.995,2167641,0
2015-02-06,40.08,40.173,38.961,39.707,2485860,0
2015-02-09,39.765,40.13,38.961,39.134,1676657,0
2015-02-10,39.335,39.384,38.226,39.071,1962444,0
2015-02-11,38.724,38.903,38.199,38.683,1618336,0
2015-02-12,39.191,40.673,38.971,40.045,3520285,0
2015-02-13,40.435,40.9,39.877,40.08,3036339,0
2015-02-17,40.072,41.206,39.504,41.087,3091123,0
2015-02-18,40.943,41.223,40.451,40.843,2397022,0
2015-02-19,40.24,40.816,39.944,40.232,2370311,0
2015-02-20,40.207,40.605,39.951,40.375,1972661,0
2015-02-23,39.961,40.384,38.98,40.164,2911815,0
2015-02-24,39.134,39.147,37.885,38.199,4170874,0
2015-02-25,38.089,38.546,37.707,38.446,3028056,0
2015-02-26,38.241,38.344,36.92,37.243,2733376,0
2015-02-27,37.446,37.563,36.911,37.487,1900123,0
2015-03-02,37.487,37.512,36.92,37.327,1651269,0
2015-03-03,37.342,38.352,37.311,38.309,1847377,0
2015-03-04,38.283,38.344,37.555,38.14,2175601,0
2015-03-05,38.216,39.071,38.199,38.952,2094604,0
2015-03-06,38.505,39.944,38.412,39.918,3858156,0
2015-03-09,40.283,40.893,39.528,39.799,4610709,0
2015-03-10,39.249,39.707,39.055,39.276,2678088,0
2015-03-11,39.376,39.504,38.732,39.055,2041359,0
2015-03-12,39.249,39.376,38.868,39.249,1903457,0
2015-03-13,39.182,39.223,37.53,38.005,3105015,0
2015-03-16,37.979,38.249,37.411,38.226,2743614,0
2015-03-17,37.986,38.834,37.878,38.776,1905818,0
2015-03-18,38.86,40.232,38.383,40.173,2769470,0
2015-03-19,39.901,39.968,39.071,39.317,1987757,0
2015-03-20,39.74,40.555,39.596,40.121,6574614,0
2015-03-23,40.121,41.266,40.121,41.18,2206651,0
2015-03-24,41.095,41.113,39.613,39.765,2541840,0
2015-03-25,39.901,40.335,39.631,39.859,1690940,0
2015-03-26,40.527,40.527,39.613,39.944,1196479,0
2015-03-27,39.757,40.224,39.223,39.851,1432492,0
2015-03-30,40.181,40.806,40.028,40.689,2471000,0
2015-03-31,40.495,41.256,40.402,40.858,2790781,0
2015-04-01,40.843,41.628,40.843,40.943,1913374,0
2015-04-02,40.919,41.587,40.443,40.714,1502624,0
2015-04-06,40.79,41.587,40.783,41.39,1760833,0
2015-04-07,41.323,41.425,40.858,41.036,1958101,0
2015-04-08,41.197,41.39,40.266,40.375,1505104,0
2015-04-09,40.478,40.843,40.283,40.723,1300022,0
2015-04-10,40.816,41.027,40.714,40.866,1038153,0
2015-04-13,40.943,41.121,40.028,40.357,1735332,0
2015-04-14,40.629,41.69,40.546,41.672,1630726,0
2015-04-15,41.925,43.645,41.714,43.256,3223616,0
2015-04-16,43.052,43.171,42.162,42.638,1531475,0
2015-04-17,42.309,42.434,41.69,41.961,1677244,0
2015-04-20,41.985,42.33,41.559,41.613,2353192,0
2015-04-21,41.824,41.9,40.546,40.706,2572269,0
2015-04-22,40.927,41.484,40.459,41.453,1866589,0
2015-04-23,41.545,42.154,41.512,41.721,1024461,0
2015-04-24,41.757,42.02,41.467,41.697,1222365,0
2015-04-27,41.877,41.934,41.066,41.138,1334997,0
2015-04-28,41.133,41.57,40.945,41.374,1439079,0
2015-04-29,41.141,41.776,40.97,41.674,1160239,0
2015-04-30,41.674,41.829,40.532,41.253,3275626,0
2015-05-01,41.383,41.786,41.039,41.734,1537191,0
2015-05-04,41.724,41.905,41.253,41.272,1714300,0
2015-05-05,41.477,41.998,41.09,41.125,2235362,0
2015-05-06,40.217,40.217,37.961,38.457,8183477,0
2015-05-07,38.397,38.518,37.118,37.67,4363880,0
2015-05-08,37.917,38.449,37.249,38.38,3115772,0
2015-05-11,38.417,38.417,37.112,37.205,2229883,0
2015-05-12,37.155,37.411,36.803,37.188,2998130,0
2015-05-13,38.082,40.561,37.917,38.175,6228397,0
2015-05-14,38.296,38.457,38.013,38.286,1693429,0
2015-05-15,38.277,39.402,37.892,39.187,2040592,0
2015-05-18,39.042,39.643,38.784,39.324,1786514,0
2015-05-19,38.929,39.16,38.356,38.69,2140689,0
2015-05-20,38.758,38.853,38.319,38.723,1358451,0
2015-05-21,38.766,39.392,38.552,38.672,1684799,0
2015-05-22,38.432,38.612,37.815,37.866,1971508,0
2015-05-26,37.625,37.943,37.418,37.437,1583650,0
2015-05-27,37.447,37.729,36.691,36.965,2037384,0
2015-05-28,36.759,36.923,35.877,36.202,2803062,0
2015-05-29,36.236,36.33,35.687,35.954,2735904,0
2015-06-01,35.919,36.064,35.361,35.43,2041517,0
2015-06-02,35.456,36.083,35.397,35.654,1830164,0
2015-06-03,35.379,35.49,34.9,34.9,2077611,0
2015-06-04,34.649,34.908,34.067,34.092,2354174,0
2015-06-05,33.551,34.384,33.141,34.213,5373405,0
2015-06-08,34.083,34.341,33.741,33.845,2523354,0
2015-06-09,34.109,34.315,33.731,33.825,2112343,0
2015-06-10,34.274,34.35,33.7,33.721,2723909,0
2015-06-11,33.845,34.024,33.536,33.776,3695424,0
2015-06-12,33.56,33.63,32.969,33.303,4147524,0
2015-06-15,33.097,33.903,33.044,33.466,2946011,0
2015-06-16,33.449,33.776,33.03,33.407,2887130,0
2015-06-17,33.509,33.7,33.166,33.63,1992728,0
2015-06-18,33.7,33.87,33.234,33.68,1969176,0
2015-06-19,33.612,33.921,33.286,33.483,2423547,0
2015-06-22,34.128,35.42,34.128,34.986,4330110,0
2015-06-23,35.01,35.234,34.813,34.853,2100704,0
2015-06-24,34.771,35.01,34.539,34.616,1750210,0
2015-06-25,34.487,34.616,33.708,33.715,2094632,0
2015-06-26,33.672,34.246,33.398,34.237,2222887,0
2015-06-29,33.748,34.205,33.509,33.543,1844886,0
2015-06-30,33.835,33.989,33.416,33.862,2455645,0
2015-07-01,33.913,34.083,33.141,33.278,2755261,0
2015-07-02,33.509,33.903,33.244,33.639,1325104,0
2015-07-06,33.253,33.432,32.404,32.53,1991912,0
2015-07-07,32.471,33.646,32.129,33.551,2991248,0
2015-07-08,33.388,34.1,32.822,33.03,2533614,0
2015-07-09,33.652,34.246,33.492,33.57,2207963,0
2015-07-10,33.586,33.973,33.278,33.913,1974772,0
2015-07-13,34.264,35.49,34.264,35.337,2528134,0
2015-07-14,35.275,35.584,35.181,35.509,2204681,0
2015-07-15,35.165,35.328,34.579,34.847,2245434,0
2015-07-16,35.13,35.165,34.779,35.147,1910412,0
2015-07-17,35.01,35.062,34.539,34.642,2394049,0
2015-07-20,34.52,34.649,33.312,33.527,3009440,0
2015-07-21,33.527,33.98,33.364,33.862,3206135,0
2015-07-22,33.672,33.69,32.607,32.85,3426849,0
2015-07-23,32.865,33.216,32.548,33.166,4167112,0
2015-07-24,33.148,33.293,32.248,32.317,3425449,0
2015-07-27,32.078,32.719,31.666,32.48,2134159,0
2015-07-28,32.453,33.621,32.248,33.244,2958253,0
2015-07-29,33.097,34.375,32.711,34.306,2998944,0
2015-07-30,34.077,34.65,32.578,33.013,3084954,0
2015-07-31,33.126,33.423,32.857,32.91,3024435,0
2015-08-03,32.701,32.701,31.707,31.844,3195993,0
2015-08-04,31.785,31.916,30.933,31.08,3490654,0
2015-08-05,33.545,33.85,30.157,30.323,6432526,0
2015-08-06,30.279,31.037,29.364,30.749,3626378,0
2015-08-07,30.637,31.142,29.741,29.887,2195122,0
2015-08-10,30.288,31.107,30.079,31.089,2777663,0
2015-08-11,30.627,31.402,30.236,31.386,2922797,0
2015-08-12,31.238,33.04,31.238,32.882,2847021,0
2015-08-13,32.683,33.284,31.316,31.647,5749278,0
2015-08-14,31.795,32.021,31.28,31.595,3504088,0
2015-08-17,31.577,32.038,31.489,31.864,3003652,0
2015-08-18,32.09,32.152,30.34,31.019,4027377,0
2015-08-19,30.723,30.968,29.391,30.469,4895389,0
2015-08-20,30.506,31.089,30.071,30.375,5154794,0
2015-08-21,30.113,30.619,29.601,29.722,3885330,0
2015-08-24,28.581,29.33,27.37,28.013,5089241,0
2015-08-25,29.208,29.208,27.536,27.545,4384275,0
2015-08-26,28.389,28.398,27.508,28.355,3809885,0
2015-08-27,28.703,30.191,28.31,30.027,3178312,0
2015-08-28,30.087,31.418,30.035,31.029,3668413,0
2015-08-31,30.749,31.664,30.107,31.359,3957330,0
2015-09-01,30.305,30.837,30.209,30.427,4635067,0
2015-09-02,31.029,31.089,29.8,30.777,2992513,0
2015-09-03,30.992,31.749,30.637,31.062,2547655,0
2015-09-04,30.061,31.002,29.922,30.828,3541753,0
2015-09-08,30.801,31.768,30.688,31.725,2772037,0
2015-09-09,31.628,32.169,31.098,31.211,2994238,0
2015-09-10,31.418,31.595,30.732,31.489,2442518,0
2015-09-11,30.81,31.142,30.209,30.643,2222453,0
2015-09-14,30.506,30.574,29.932,30.043,2417091,0
2015-09-15,30.445,30.662,30.107,30.348,2824399,0
2015-09-16,30.619,31.542,30.619,31.409,3501448,0
2015-09-17,31.604,32.273,31.299,31.595,2549134,0
2015-09-18,30.976,31.254,30.603,31.123,5282946,0
2015-09-21,31.309,31.942,30.976,31.776,1932157,0
2015-09-22,31.062,32.414,31.029,31.969,2870676,0
2015-09-23,32.021,32.385,30.707,30.767,2239448,0
2015-09-24,30.627,30.688,29.486,30.331,2546871,0
2015-09-25,30.557,30.723,30.129,30.643,1993821,0
2015-09-28,30.209,30.417,28.625,28.738,3185373,0
2015-09-29,28.989,29.235,26.709,26.874,5005283,0
2015-09-30,27.231,28.077,26.856,28.041,3574250,0
2015-10-01,28.303,28.738,28.033,28.546,3506845,0
2015-10-02,28.146,30.157,28.059,30.129,3749828,0
2015-10-05,30.61,32.204,30.574,32.169,3194859,0
2015-10-06,32.107,33.545,32.065,32.951,2796954,0
2015-10-07,33.423,34.364,33.189,33.85,2838639,0
2015-10-08,33.85,34.285,33.152,34.05,2121859,0
2015-10-09,34.172,34.72,33.892,34.469,2530201,0
2015-10-12,34.469,34.503,33.275,33.79,1687951,0
2015-10-13,33.397,33.979,33.152,33.205,1791605,0
2015-10-14,33.284,33.694,32.524,32.927,2274585,0
2015-10-15,32.919,33.702,32.011,33.624,2553741,0
2015-10-16,33.772,34.024,33.152,33.813,1604082,0
2015-10-19,33.537,33.614,32.631,33.377,2639417,0
2015-10-20,33.24,33.762,32.961,33.205,1156870,0
2015-10-21,33.126,33.406,32.395,32.57,1632676,0
2015-10-22,32.57,32.64,31.464,31.942,3099997,0
2015-10-23,31.951,33.101,31.107,31.551,2154472,0
2015-10-26,31.402,31.515,30.087,30.129,2289056,0
2015-10-27,29.575,29.601,28.441,28.975,3293717,0
2015-10-28,29.129,29.625,28.72,29.295,3062446,0
2015-10-29,29.175,29.903,28.545,29.522,1313219,0
2015-10-30,29.655,30.337,29.158,30.089,1852303,0
2015-11-02,29.716,30.702,29.664,30.514,2126176,0
2015-11-03,30.534,30.959,29.948,30.222,2611105,0
2015-11-04,30.745,31.623,29.185,29.769,2916422,0
2015-11-05,29.556,29.716,27.313,27.827,3822866,0
2015-11-06,27.561,28.058,26.726,28.031,3379150,0
2015-11-09,28.031,28.323,27.081,27.322,2992058,0
2015-11-10,27.277,27.506,26.887,27.304,2224547,0
2015-11-11,27.304,27.49,26.044,26.168,2978614,0
2015-11-12,26.053,26.106,24.962,25.033,2591829,0
2015-11-13,25.138,25.335,24.34,25.271,4028828,0
2015-11-16,25.404,26.38,25.201,26.363,3060683,0
2015-11-17,26.168,26.168,25.167,25.245,2399734,0
2015-11-18,25.396,26.497,25.361,25.99,3024947,0
2015-11-19,25.868,26.026,25.404,25.706,1841482,0
2015-11-20,25.636,25.947,25.191,25.371,1986681,0
2015-11-23,25.387,26.15,25.21,25.805,1987245,0
2015-11-24,25.848,26.957,25.822,26.86,2868701,0
2015-11-25,26.55,27.171,26.176,26.976,2693176,0
2015-11-27,26.559,26.994,26.088,26.132,1079412,0
2015-11-30,26.284,26.497,25.868,26.15,2496797,0
2015-12-01,26.088,26.513,25.636,25.91,2717781,0
2015-12-02,25.556,25.618,23.879,23.941,3879596,0
2015-12-03,24.138,24.324,23.506,23.763,3283944,0
2015-12-04,23.641,23.863,21.822,21.999,5280046,0
2015-12-07,21.264,21.264,18.707,19.178,7174174,0
2015-12-08,18.726,19.782,18.547,19.035,6632501,0
2015-12-09,19.382,20.395,19.107,19.693,6233084,0
2015-12-10,19.665,20.332,19.337,19.782,3551520,0
2015-12-11,19.445,19.488,17.75,18.016,6431833,0
2015-12-14,17.838,18.282,17.448,18.273,5106519,0
2015-12-15,18.477,19.125,18.442,18.93,5352982,0
2015-12-16,18.699,19.178,18.238,18.523,4240427,0
2015-12-17,18.46,18.627,16.96,17.617,7682822,0
2015-12-18,17.572,17.856,16.712,16.793,11144719,0
2015-12-21,17.219,19.4,17.157,19.382,11345495,0
2015-12-22,19.31,20.989,19.053,20.508,8236619,0
2015-12-23,21.094,22.149,20.508,21.546,5228415,0
2015-12-24,21.601,21.929,21.181,21.395,2488697,0
2015-12-28,21.289,21.457,20.606,21.395,3651565,0
2015-12-29,21.732,22.069,20.979,21.335,3404532,0
2015-12-30,21.236,21.706,20.713,20.792,2653866,0
2015-12-31,21.166,21.992,20.686,21.873,4402381,0
2016-01-04,21.873,22.672,21.715,22.487,4666007,0
2016-01-05,22.451,22.763,22.149,22.504,4101833,0
2016-01-06,21.832,21.849,20.784,21.485,5689092,0
2016-01-07,21.069,21.404,20.11,20.207,3551155,0
2016-01-08,20.404,20.979,19.862,20.446,4545544,0
2016-01-11,21.032,21.13,19.693,20.058,3807473,0
2016-01-12,21.236,21.236,18.309,19.382,5703176,0
2016-01-13,19.56,19.736,18.069,18.602,5921543,0
2016-01-14,18.716,20.287,18.389,20.207,6387216,0
2016-01-15,18.886,19.693,18.61,19.462,4519913,0
2016-01-19,19.72,19.888,17.944,18.442,4627437,0
2016-01-20,18.46,18.745,16.835,17.776,6771149,0
2016-01-21,17.883,20.474,17.759,20.066,5923684,0
2016-01-22,20.979,22.308,20.625,22.267,9230493,0
2016-01-25,21.653,23.029,20.942,20.952,5072943,0
2016-01-26,21.521,21.992,20.775,21.556,4146067,0
2016-01-27,21.528,21.732,20.323,20.516,5143775,0
2016-01-28,21.343,22.044,21.123,21.788,4714282,0
2016-01-29,21.971,22.809,21.724,22.701,4076445,0
2016-02-01,21.971,22.016,20.824,21.36,3478847,0
2016-02-02,20.714,21.489,20.449,21.07,2933109,0
2016-02-03,21.634,22.552,20.64,22.454,3526808,0
2016-02-04,22.582,23.684,22.444,23.229,4116968,0
2016-02-05,22.875,23.438,22.364,23.273,4547993,0
2016-02-08,22.143,22.281,19.857,21.104,6332400,0
2016-02-09,19.876,20.176,18.099,18.8,9957583,0
2016-02-10,18.835,19.592,18.043,19.054,4355433,0
2016-02-11,18.318,18.927,17.205,17.879,5860597,0
2016-02-12,18.471,18.635,17.588,18.39,4319951,0
2016-02-16,18.664,19.274,18.463,19.165,4011906,0
2016-02-17,19.684,20.248,18.855,19.803,6677806,0
2016-02-18,20.166,20.231,18.683,19.309,4095862,0
2016-02-19,18.859,19.01,18.323,18.827,3069376,0
2016-02-22,19.274,19.819,19.201,19.502,4493272,0
2016-02-23,19.429,19.721,18.727,19.419,5077630,0
2016-02-24,18.864,19.785,18.171,19.611,6062686,0
2016-02-25,19.429,19.702,18.683,19.474,4624260,0
2016-02-26,20.03,21.575,19.848,20.968,6170910,0
2016-02-29,21.061,22.208,20.804,21.869,4627529,0
2016-03-01,22.08,22.327,21.269,22.054,2942803,0
2016-03-02,21.869,23.319,21.69,23.303,3524483,0
2016-03-03,23.083,24.514,23.073,24.242,4750423,0
2016-03-04,24.559,25.543,23.337,24.022,5131316,0
2016-03-07,24.031,25.671,24.031,25.18,4552104,0
2016-03-08,24.997,25.078,23.712,23.894,5399773,0
2016-03-09,24.35,24.703,23.434,24.121,3530842,0
2016-03-10,23.922,25.211,23.712,24.997,4208041,0
2016-03-11,25.315,26.036,25.215,25.799,3445997,0
2016-03-14,25.38,25.907,25.078,25.679,2502140,0
2016-03-15,25.151,25.279,24.414,25.261,2053982,0
2016-03-16,25.46,26.938,25.425,26.891,2578745,0
2016-03-17,27.065,27.777,26.629,27.539,2802396,0
2016-03-18,27.85,28.24,27.056,28.084,9372859,0
2016-03-21,28.05,28.084,26.72,27.056,3170758,0
2016-03-22,26.637,27.743,26.473,27.531,2581850,0
2016-03-23,27.147,27.338,25.89,25.916,2627761,0
2016-03-24,25.435,26.181,25.033,26.135,3514980,0
2016-03-28,25.88,26.235,25.57,25.816,2179882,0
2016-03-29,25.298,26.098,24.924,25.936,2880171,0
2016-03-30,26.29,26.865,25.989,26.464,2550485,0
2016-03-31,26.436,27.275,26.29,27.212,2815383,0
2016-04-01,26.501,26.847,25.972,26.181,2913822,0
2016-04-04,26.063,26.801,25.789,25.853,2325487,0
2016-04-05,25.607,26.493,25.435,25.907,2661610,0
2016-04-06,26.208,26.946,26.08,26.629,1891843,0
2016-04-07,26.328,27.006,26.026,26.381,2071601,0
2016-04-08,27.047,27.83,26.998,27.329,2036311,0
2016-04-11,27.657,28.068,27.175,27.384,2566619,0
2016-04-12,27.712,29.762,27.521,29.48,3373607,0
2016-04-13,29.607,29.689,28.923,29.033,2519623,0
2016-04-14,29.033,29.244,28.595,28.915,1684074,0
2016-04-15,28.714,29.18,28.287,28.86,1922156,0
2016-04-18,27.858,29.899,27.739,29.307,3599384,0
2016-04-19,29.673,31.352,29.673,31.337,3503777,0
2016-04-20,31.002,32.088,30.865,31.713,3716436,0
2016-04-21,31.758,32.441,31.321,31.722,2749014,0
2016-04-22,31.675,32.834,31.675,32.634,3005534,0
2016-04-25,32.624,32.861,31.832,32.241,3054516,0
2016-04-26,32.604,33.191,32.36,33.026,2804110,0
2016-04-27,33.289,35.029,33.281,33.783,4612892,0
2016-04-28,33.665,33.832,32.739,32.951,4079767,0
2016-04-29,33.155,34.026,32.97,33.499,4038778,0
2016-05-02,33.323,33.434,32.332,33.342,2604596,0
2016-05-03,32.46,33.268,32.024,33.165,3933746,0
2016-05-04,33.787,35.955,33.573,35.371,6564670,0
2016-05-05,35.899,36.834,35.676,36.103,3878607,0
2016-05-06,35.797,37.031,35.685,36.854,2599747,0
2016-05-09,37.066,37.556,35.738,36.362,2851808,0
2016-05-10,36.798,37.678,36.592,37.14,2996125,0
2016-05-11,37.14,37.799,36.399,37.131,3084467,0
2016-05-12,37.697,38.113,36.779,37.335,2650967,0
2016-05-13,37.196,38.716,37.159,38.03,2793871,0
2016-05-16,38.669,39.088,38.262,38.743,2499701,0
2016-05-17,38.623,39.447,38.42,38.938,3091066,0
2016-05-18,38.549,38.633,36.927,37.187,4323498,0
2016-05-19,36.658,38.652,36.344,38.493,2873416,0
2016-05-20,38.559,38.985,37.687,38.957,2251904,0
2016-05-23,38.465,39.105,38.132,38.614,2356606,0
2016-05-24,38.493,38.855,38.095,38.642,3240659,0
2016-05-25,38.92,40.236,38.743,39.911,2628192,0
2016-05-26,40.291,40.319,39.216,39.447,1610280,0
2016-05-27,39.16,39.865,38.808,39.595,2082342,0
2016-05-31,39.782,41.041,39.615,40.078,3226089,0
2016-06-01,39.644,40.661,39.337,40.561,3125265,0
2016-06-02,39.948,40.653,39.569,40.522,2058130,0
2016-06-03,40.569,41.032,40.413,40.8,2315144,0
2016-06-06,41.163,42.386,41.078,41.793,2460709,0
2016-06-07,42.043,42.682,41.727,42.402,2174033,0
2016-06-08,42.516,42.656,41.941,42.313,2486838,0
2016-06-09,41.542,43.357,41.367,43.118,2661614,0
2016-06-10,42.303,42.682,41.5,41.877,3111178,0
2016-06-13,41.515,42.181,41.097,41.682,2511890,0
2016-06-14,41.569,42.372,41.125,42.329,3023373,0
2016-06-15,42.144,42.338,41.237,41.718,3138587,0
2016-06-16,41.329,41.83,40.522,41.608,3088502,0
2016-06-17,41.663,42.496,41.311,42.228,5964913,0
2016-06-20,42.904,43.239,42.524,42.663,3938023,0
2016-06-21,42.59,43.794,41.931,43.377,3375501,0
2016-06-22,43.758,43.868,42.951,42.998,2581681,0
2016-06-23,43.6,43.627,42.746,43.423,2352738,0
2016-06-24,41.579,43.674,41.569,42.46,5335833,0
2016-06-27,42.2,43.165,40.903,41.347,3761830,0
2016-06-28,42.274,43.062,41.245,42.524,3119677,0
2016-06-29,43.062,44.136,42.672,43.858,2886260,0
2016-06-30,43.813,44.008,42.913,43.97,3055005,0
2016-07-01,44.008,44.257,43.794,44.082,1961293,0
2016-07-05,43.655,43.803,42.774,43.674,2936663,0
2016-07-06,43.534,43.97,42.626,43.934,3602357,0
2016-07-07,44.304,45.204,43.081,43.544,3095258,0
2016-07-08,44.034,44.304,43.562,43.886,2072555,0
2016-07-11,43.988,44.72,43.951,43.96,1922444,0
2016-07-12,44.424,45.486,44.424,44.961,2594133,0
2016-07-13,44.758,45.164,43.665,43.868,3198961,0
2016-07-14,44.304,44.526,43.655,44.008,2311309,0
2016-07-15,44.248,44.803,44.109,44.591,2167553,0
2016-07-18,44.313,44.43,43.858,44.202,1918477,0
2016-07-19,44.257,44.294,43.591,44.026,2414212,0
2016-07-20,43.841,44.1,42.656,43.774,2378388,0
2016-07-21,43.784,44.313,42.764,42.887,1903553,0
2016-07-22,43.219,43.544,42.228,42.672,2035498,0
2016-07-25,42.19,42.59,41.559,42.099,2638799,0
2016-07-26,41.903,42.385,41.699,41.995,2196751,0
2016-07-27,41.986,42.478,40.413,40.735,3508603,0
2016-07-28,40.671,41.153,40.188,40.848,2620872,0
2016-07-29,40.569,41.643,40.338,41.505,2816381,0
2016-08-01,41.134,41.413,39.651,39.837,3118187,0
2016-08-02,40.3,40.903,39.718,40.717,3699280,0
2016-08-03,41.237,42.516,39.726,42.487,3708762,0
2016-08-04,41.873,42.708,41.75,42.266,2717152,0
2016-08-05,42.06,42.426,41.581,42.182,1813364,0
2016-08-08,42.576,43.544,42.406,42.813,2285487,0
2016-08-09,43.045,43.254,42.416,42.511,1329337,0
2016-08-10,42.803,43.205,42.098,42.257,1907626,0
2016-08-11,42.623,43.761,42.248,43.31,1825916,0
2016-08-12,43.582,44.775,43.375,44.005,2029264,0
2016-08-15,44.239,44.7,43.891,43.93,2476343,0
2016-08-16,43.939,44.766,43.667,44.248,1579301,0
2016-08-17,44.135,45.066,43.788,45.038,1882904,0
2016-08-18,45.283,46.615,45.208,46.606,2268915,0
2016-08-19,46.436,46.832,45.968,46.691,2429620,0
2016-08-22,46.052,46.052,44.999,45.149,2226911,0
2016-08-23,45.074,45.705,45.074,45.348,1826270,0
2016-08-24,45.074,45.093,44.126,44.258,1394096,0
2016-08-25,44.323,44.447,43.901,44.165,1465944,0
2016-08-26,44.352,45.009,43.761,44.126,1392686,0
2016-08-29,44.126,44.54,43.732,44.483,1504284,0
2016-08-30,44.708,44.962,44.08,44.295,1607093,0
2016-08-31,44.015,44.512,43.732,44.041,2250888,0
2016-09-01,43.891,44.362,43.45,44.343,1844481,0
2016-09-02,44.896,45.901,44.831,45.328,2028842,0
2016-09-06,45.61,46.451,45.6,46.268,1890290,0
2016-09-07,46.324,47.094,46.227,46.887,2030695,0
2016-09-08,47.395,48.025,47.161,47.902,2433311,0
2016-09-09,47.179,47.245,45.742,45.845,2170595,0
2016-09-12,45.348,46.832,44.616,46.305,2721737,0
2016-09-13,45.564,45.675,43.647,44.098,4072906,0
2016-09-14,43.939,45.283,43.667,43.863,2766903,0
2016-09-15,44.06,44.708,43.836,43.985,2298663,0
2016-09-16,43.43,43.713,43.103,43.28,3972761,0
2016-09-19,43.713,44.953,43.553,44.512,2005052,0
2016-09-20,44.54,44.981,44.135,44.165,1633684,0
2016-09-21,44.803,46.013,44.671,45.968,2778190,0
2016-09-22,46.681,47.076,46.239,46.625,2345942,0
2016-09-23,46.39,46.991,45.516,45.666,2172656,0
2016-09-26,45.893,46.428,45.507,45.873,1714481,0
2016-09-27,45.216,45.911,44.616,45.835,1674016,0
2016-09-28,46.278,48.579,45.85,48.127,2968088,0
2016-09-29,47.902,48.428,47.311,47.846,2316443,0
2016-09-30,48.363,48.466,47.762,48.268,2183375,0
2016-10-03,48.307,48.484,47.347,48.006,1593569,0
2016-10-04,47.414,47.884,46.071,46.53,2085714,0
2016-10-05,47.01,47.385,46.353,46.569,2127368,0
2016-10-06,46.747,47.151,46.137,46.654,1513370,0
2016-10-07,46.935,47.037,46.06,46.361,1628915,0
2016-10-10,46.962,47.809,46.887,47.292,1433531,0
2016-10-11,47.282,47.452,46.278,46.794,1186980,0
2016-10-12,46.495,47.26,46.183,47.161,1161837,0
2016-10-13,46.671,47.086,45.986,46.776,1848747,0
2016-10-14,47.01,47.602,46.935,47.086,1957142,0
2016-10-17,46.991,47.236,46.4,46.445,1174417,0
2016-10-18,47.123,47.198,46.235,46.991,1080890,0
2016-10-19,47.563,48.528,47.461,47.94,1465235,0
2016-10-20,47.48,47.893,47.01,47.817,1075902,0
2016-10-21,47.432,47.648,47.25,47.555,858500,0
2016-10-24,47.555,48.09,46.56,47.311,1039704,0
2016-10-25,47.32,47.47,46.127,46.183,1576562,0
2016-10-26,45.723,46.39,45.225,46.239,2564869,0
2016-10-27,46.52,46.921,46.091,46.141,1631215,0
2016-10-28,46.15,46.758,45.445,45.826,1103225,0
2016-10-31,45.617,46.254,45.341,46.065,2046351,0
2016-11-01,46.587,46.654,45.455,46.187,2204462,0
2016-11-02,45.285,45.654,43.191,44.313,4731257,0
2016-11-03,44.59,44.656,44,44.171,1758395,0
2016-11-04,44.086,44.932,43.79,44.371,1818312,0
2016-11-07,45.15,45.769,45.027,45.73,1683128,0
2016-11-08,45.654,47.339,45.539,47.082,1817961,0
2016-11-09,46.644,47.51,45.949,46.977,2486176,0
2016-11-10,47.1,47.138,45.826,46.654,2258299,0
2016-11-11,46.407,46.596,45.113,45.578,1796182,0
2016-11-14,45.455,45.713,44.533,45.474,2133460,0
2016-11-15,46.33,47.747,46.121,47.49,2222840,0
2016-11-16,47.243,47.652,46.83,47.262,1762876,0
2016-11-17,47.652,48.147,47.357,47.395,1610694,0
2016-11-18,47.624,48.127,47.424,47.957,1156089,0
2016-11-21,48.613,50.277,48.213,50.144,3402482,0
2016-11-22,50.363,51,49.773,50.848,3445318,0
2016-11-23,50.325,51.608,50.001,51.314,1870305,0
2016-11-25,50.952,51.304,50.6,51.124,657378,0
2016-11-28,51.599,51.838,50.172,50.24,1254303,0
2016-11-29,49.126,50.334,48.47,49.878,2215253,0
2016-11-30,51.722,53.026,51.402,52.246,3124717,0
2016-12-01,53.159,53.264,51.361,51.762,1737476,0
2016-12-02,51.798,52.74,51.572,52.018,1602821,0
2016-12-05,52.437,53.739,52.142,53.663,2382419,0
2016-12-06,53.207,53.572,52.494,53.379,1770789,0
2016-12-07,53.369,54.301,52.512,54.301,1957471,0
2016-12-08,54.186,55.127,53.587,55.081,2008575,0
2016-12-09,55.157,55.299,54.159,54.225,1568977,0
2016-12-12,55.698,55.927,54.149,54.415,1835230,0
2016-12-13,54.387,55.443,54.073,54.947,2319736,0
2016-12-14,54.424,55.614,54.17,54.557,2876384,0
2016-12-15,54.034,55.623,53.559,54.9,2223138,0
2016-12-16,54.975,55.708,54.766,55.565,5328319,0
2016-12-19,55.747,55.766,55.051,55.262,1081635,0
2016-12-20,55.47,56.174,55.213,55.803,1535528,0
2016-12-21,55.898,56.298,55.68,55.68,1308474,0
2016-12-22,55.661,56.003,54.947,55.081,2164246,0
2016-12-23,55.203,55.937,54.967,55.822,931494,0
2016-12-27,56.099,56.564,55.631,56.145,1295909,0
2016-12-28,56.136,56.336,54.825,54.852,1332357,0
2016-12-29,54.843,55.284,54.766,55.147,1046792,0
2016-12-30,55.177,55.394,54.362,54.605,1336521,0
2017-01-03,55.299,55.974,54.643,55.88,1904684,0
2017-01-04,56.165,56.26,55.595,55.737,1809710,0
2017-01-05,55.965,56.231,55.433,55.956,1412367,0
2017-01-06,56.155,56.212,54.871,55.071,2326152,0
2017-01-09,54.815,55.299,54.367,54.673,2219515,0
2017-01-10,54.357,54.357,53.293,53.33,2728368,0
2017-01-11,53.616,54.501,53.483,54.463,1620034,0
2017-01-12,53.807,54.46,53.388,53.807,2029189,0
2017-01-13,53.626,54.129,53.474,53.559,1076399,0
2017-01-17,54.005,54.154,53.474,53.559,1802835,0
2017-01-18,53.207,54.149,52.789,53.797,1565292,0
2017-01-19,53.777,53.978,53.054,53.226,1051887,0
2017-01-20,53.902,54.034,53.511,53.824,1470303,0
2017-01-23,53.559,53.987,53.102,53.159,1309479,0
2017-01-24,53.397,53.684,52.674,53.53,1405913,0
2017-01-25,51.818,53.132,51.21,52.836,2868492,0
2017-01-26,52.879,53.736,52.571,52.831,2147125,0
2017-01-27,52.571,52.937,52.177,52.811,1503034,0
2017-01-30,52.533,52.648,51.465,51.716,1390006,0
2017-01-31,52.11,53.139,51.6,53.004,2078738,0
2017-02-01,56.043,57.034,50.841,51.936,21549462,0
2017-02-02,52.119,53.87,51.677,53.437,5588912,0
2017-02-03,53.744,54.629,53.562,54.293,4131824,0
2017-02-06,54.457,54.505,52.985,53.197,3499249,0
2017-02-07,53.062,53.485,51.908,52.292,2916015,0
2017-02-08,51.801,52.59,51.215,52.321,2489037,0
2017-02-09,52.754,53.533,52.61,53.014,2628847,0
2017-02-10,53.6,53.6,52.639,53.197,2836372,0
2017-02-13,52.927,53.139,52.456,52.918,2049734,0
2017-02-14,53.023,53.293,52.1,52.851,2574500,0
2017-02-15,52.581,52.922,52.284,52.408,1895315,0
2017-02-16,52.658,52.985,51.878,51.965,1994306,0
2017-02-17,51.774,51.908,51.283,51.59,1964426,0
2017-02-21,52.005,52.341,51.542,52.148,2249041,0
2017-02-22,51.706,52.025,51.418,51.475,2145164,0
2017-02-23,52.331,52.841,51.716,52.552,3047961,0
2017-02-24,52.351,52.456,50.787,51.129,2578370,0
2017-02-27,51.234,51.552,50.691,51.311,3630230,0
2017-02-28,51.572,53.86,51.215,51.985,6429451,0
2017-03-01,52.351,53.687,52.274,53.274,3083238,0
2017-03-02,52.975,53.39,52.61,53.139,3795712,0
2017-03-03,53.139,54.495,52.956,54.264,3172138,0
2017-03-06,54.033,54.587,53.697,54.447,3607082,0
2017-03-07,54.659,54.773,54.081,54.418,3459929,0
2017-03-08,54.437,54.591,52.62,52.677,2489780,0
2017-03-09,52.533,52.547,51.351,52.428,3272129,0
2017-03-10,52.898,52.956,52.023,52.254,2376611,0
2017-03-13,52.177,52.388,51.696,51.918,3161817,0
2017-03-14,51.455,51.455,50.003,50.205,4034215,0
2017-03-15,50.734,51.806,50.503,51.59,4360405,0
2017-03-16,51.811,52.005,50.696,51.206,2574039,0
2017-03-17,51.428,51.59,50.475,50.802,8524785,0
2017-03-20,50.455,51.311,50.215,51.206,2565097,0
2017-03-21,51.428,51.581,50.042,50.282,2172503,0
2017-03-22,50.235,50.85,49.975,50.686,2267619,0
2017-03-23,50.542,50.763,50.129,50.253,2133309,0
2017-03-24,50.388,51.475,50.369,51.071,2933717,0
2017-03-27,50.522,51.215,50.225,51.062,2273414,0
2017-03-28,51.273,51.562,50.859,51.032,1748263,0
2017-03-29,51.013,52.841,50.965,52.639,2776598,0
2017-03-30,52.87,52.966,52.167,52.821,3537324,0
2017-03-31,52.437,53.86,52.437,53.321,3556761,0
2017-04-03,53.427,53.62,52.331,53.197,2843702,0
2017-04-04,53.226,53.822,52.764,53.803,1832508,0
2017-04-05,54.159,54.975,53.754,53.793,3475921,0
2017-04-06,54.053,54.323,53.726,54.178,2933366,0
2017-04-07,54.129,54.736,53.85,54.043,2244554,0
2017-04-10,54.34,54.34,53.716,53.793,2118472,0
2017-04-11,53.793,53.957,53.244,53.591,1421580,0
2017-04-12,53.591,53.687,52.994,53.216,1874162,0
2017-04-13,53.321,53.389,52.475,52.533,1739421,0
2017-04-17,52.562,52.898,52.148,52.331,2153771,0
2017-04-18,52.331,53.033,52.052,52.725,2666068,0
2017-04-19,52.821,52.927,51.734,51.861,2571615,0
2017-04-20,51.965,52.398,51.657,51.734,1926177,0
2017-04-21,51.687,51.801,50.763,51.485,2979813,0
2017-04-24,51.965,52.167,51.292,51.811,2112227,0
2017-04-25,51.801,52.687,51.639,52.639,1728019,0
2017-04-26,52.418,52.966,52.321,52.418,2120284,0
2017-04-27,52.013,52.597,51.129,51.567,2581264,0
2017-04-28,51.859,51.859,50.837,51.177,2786417,0
2017-05-01,51.343,51.741,51.041,51.576,2200897,0
2017-05-02,51.771,51.771,50.457,50.875,3242494,0
2017-05-03,51.167,51.449,50.282,50.72,3050536,0
2017-05-04,50.263,50.477,47.802,47.996,4075127,0
2017-05-05,48.026,49.3,47.666,49.261,4260784,0
2017-05-08,49.164,49.806,48.95,49.65,2990525,0
2017-05-09,49.611,49.665,48.746,49.106,1845806,0
2017-05-10,49.338,50.185,49.183,49.728,2492468,0
2017-05-11,50.214,50.214,49.553,49.874,1985021,0
2017-05-12,49.913,50.273,49.524,49.611,3011234,0
2017-05-15,50.389,50.593,49.611,49.884,2225865,0
2017-05-16,49.835,50.058,49.338,49.504,1923945,0
2017-05-17,49.3,49.338,48.366,48.395,2058636,0
2017-05-18,48.2,48.716,47.967,48.464,2217172,0
2017-05-19,48.95,50.467,48.736,50.029,2206945,0
2017-05-22,50.273,50.35,49.801,50.253,1797649,0
2017-05-23,50.389,51.07,50.166,50.807,2456522,0
2017-05-24,50.701,51.567,50.691,51.343,3506635,0
2017-05-25,50.934,51.653,50.127,50.253,4651150,0
2017-05-26,50.175,50.428,49.728,50.282,2262743,0
2017-05-30,49.844,49.952,48.492,48.492,2742354,0
2017-05-31,48.2,48.473,47.598,48.327,3511689,0
2017-06-01,48.502,49.183,48.2,49.076,2217651,0
2017-06-02,48.9,49.076,48.172,48.2,1603891,0
2017-06-05,47.403,48.336,47.403,47.977,1835040,0
2017-06-06,47.772,48.716,47.714,48.638,2409130,0
2017-06-07,48.444,48.862,47.179,47.539,2160475,0
2017-06-08,47.199,47.71,47.082,47.169,3110671,0
2017-06-09,47.228,48.142,47.228,48.104,1716940,0
2017-06-12,48.58,49.076,48.278,48.628,2054169,0
2017-06-13,48.492,49.076,48.424,48.842,1721246,0
2017-06-14,48.95,49.611,48.152,48.434,3843933,0
2017-06-15,48.094,48.658,47.539,47.646,2741867,0
2017-06-16,47.928,49.602,47.85,49.582,3369765,0
2017-06-19,49.611,49.796,48.686,48.842,2186795,0
2017-06-20,48.24,48.366,45.857,46.207,3560793,0
2017-06-21,46.761,47.306,45.865,46.119,4344062,0
2017-06-22,46.44,47.301,46.08,46.489,3534952,0
2017-06-23,46.615,47.899,46.362,47.85,2634606,0
2017-06-26,47.977,49.806,47.977,49.164,5342424,0
2017-06-27,49.232,49.961,49.154,49.3,3391763,0
2017-06-28,49.348,50.049,49.046,49.514,3408488,0
2017-06-29,49.689,51.012,49.484,50.117,5567493,0
2017-06-30,50.593,50.983,50.185,50.739,43816476,0
2017-07-03,50.788,51.021,50.098,50.613,4944870,0
2017-07-05,50.593,51.139,49.124,49.368,32892982,0
2017-07-06,49.874,51.255,49.689,51.167,17667822,0
2017-07-07,51.07,51.303,50.058,50.282,10931225,0
2017-07-10,50.078,50.098,49.358,49.611,7254786,0
2017-07-11,49.64,49.903,49.154,49.494,4222240,0
2017-07-12,50.088,50.973,49.884,50.633,3842125,0
2017-07-13,50.769,51.333,50.564,51.031,2891932,0
2017-07-14,51.245,51.936,51.041,51.713,2140187,0
2017-07-17,51.713,52.199,51.645,52.111,4700352,0
2017-07-18,52.481,52.51,51.635,52.111,3753060,0
2017-07-19,52.199,52.928,51.945,52.909,4578269,0
2017-07-20,53.317,53.852,52.967,53.298,4783468,0
2017-07-21,53.21,53.454,52.821,52.967,2626100,0
2017-07-24,53.035,53.56,52.948,53.385,2711096,0
2017-07-25,54.124,54.456,54.037,54.261,2993156,0
2017-07-26,54.466,54.874,54.051,54.076,2541826,0
2017-07-27,54.076,55.078,54.076,55.078,2300226,0
2017-07-28,55.068,55.691,54.912,54.922,2447361,0
2017-07-31,54.932,55.04,54.368,55.03,2921397,0
2017-08-01,55.03,55.292,54.524,55.185,3772732,0
2017-08-02,54.338,54.68,53.503,53.852,3093937,0
2017-08-03,53.739,54.005,53.039,53.098,2843314,0
2017-08-04,53.197,53.63,52.704,52.782,2844706,0
2017-08-07,52.457,52.526,51.737,52.329,3611942,0
2017-08-08,52.063,52.674,51.52,51.816,2604947,0
2017-08-09,51.954,52.26,51.737,52.023,2489803,0
2017-08-10,52.26,52.368,51.382,51.481,2833804,0
2017-08-11,51.333,51.708,51.175,51.678,2269748,0
2017-08-14,51.994,52.447,51.55,51.589,2728457,0
2017-08-15,51.589,51.649,49.982,50.239,5108381,0
2017-08-16,50.347,50.524,49.578,49.903,2682676,0
2017-08-17,49.667,50.199,49.617,49.657,2092667,0
2017-08-18,49.647,50.377,49.4,50.219,2244871,0
2017-08-21,50.169,50.367,49.854,50.258,2235733,0
2017-08-22,50.426,52.24,50.357,52.151,3504456,0
2017-08-23,51.737,53.068,51.737,52.595,3103931,0
2017-08-24,52.516,53.103,52.516,52.723,2854757,0
2017-08-25,52.901,53.088,52.733,52.911,1919827,0
2017-08-28,52.921,53.098,51.698,52.211,2112704,0
2017-08-29,51.915,52.644,51.747,52.477,2148071,0
2017-08-30,52.142,53.492,52.063,53.256,3458502,0
2017-08-31,53.64,53.64,52.97,53.404,3670898,0
2017-09-01,53.64,54.045,53.315,53.867,2107275,0
2017-09-05,54.232,54.922,53.566,54.084,3611776,0
2017-09-06,54.449,55.612,54.153,55.553,5568304,0
2017-09-07,55.356,56.145,55.326,55.681,3345921,0
2017-09-08,55.514,55.977,55.169,55.435,3342515,0
2017-09-11,55.77,56.204,55.381,55.731,3028970,0
2017-09-12,55.731,55.81,55.139,55.307,3085116,0
2017-09-13,55.465,55.79,55.179,55.691,5480044,0
2017-09-14,55.721,56.293,55.593,56.086,5300397,0
2017-09-15,56.165,56.204,55.405,55.415,13132044,0
2017-09-18,55.307,55.81,55.129,55.317,5578180,0
2017-09-19,55.366,55.484,54.518,55.326,4758330,0
2017-09-20,55.356,55.543,55.102,55.307,2550673,0
2017-09-21,55.031,55.248,53.877,54.291,3563875,0
2017-09-22,54.271,54.286,53.443,53.936,2804866,0
2017-09-25,54.38,55.119,54.311,54.725,3210183,0
2017-09-26,54.439,54.676,54.084,54.449,2587293,0
2017-09-27,54.478,54.804,54.133,54.774,2546078,0
2017-09-28,54.478,54.695,53.995,54.646,3429666,0
2017-09-29,54.449,54.833,54.34,54.636,2528547,0
2017-10-02,54.212,55.1,53.946,55.06,2664472,0
2017-10-03,55.07,55.583,54.636,55.405,2797728,0
2017-10-04,55.504,55.81,55.317,55.514,2133679,0
2017-10-05,55.612,56.283,55.455,55.908,2606480,0
2017-10-06,55.405,55.642,54.764,55.405,1892510,0
2017-10-09,55.622,55.898,55.248,55.287,2443339,0
2017-10-10,55.79,55.79,55.114,55.238,1854736,0
2017-10-11,55.119,55.642,55.001,55.593,1540400,0
2017-10-12,55.198,55.79,54.902,55.622,2389197,0
2017-10-13,56.076,56.184,55.474,55.681,2118772,0
2017-10-16,55.583,55.81,55.302,55.465,1654789,0
2017-10-17,55.465,55.662,55.297,55.632,1420263,0
2017-10-18,55.672,55.76,54.449,54.597,2139108,0
2017-10-19,54.281,55.041,54.281,55.031,1401876,0
2017-10-20,55.139,55.356,54.942,55.218,2341783,0
2017-10-23,55.346,55.43,54.212,54.281,2375091,0
2017-10-24,54.508,55.326,54.104,55.159,3572976,0
2017-10-25,55.179,55.179,52.733,52.96,3308246,0
2017-10-26,53.246,53.433,52.082,52.684,2951443,0
2017-10-27,52.388,53.581,52.063,53.325,2082530,0
2017-10-30,53.394,53.857,53.127,53.285,2001692,0
2017-10-31,53.246,53.606,53.009,53.512,2101711,0
2017-11-01,53.985,54.971,53.206,53.769,2763077,0
2017-11-02,53.483,53.729,51.934,52.605,3070482,0
2017-11-03,52.37,52.9,51.7,52.65,2108314,0
2017-11-06,52.65,52.99,52.22,52.8,3077827,0
2017-11-07,52.86,53.37,52.43,53.17,2142042,0
2017-11-08,53.1,53.55,53.1,53.1,2162771,0
2017-11-09,52.81,53.35,52.53,52.99,2040896,0
2017-11-10,53.09,53.19,52.001,52.4,2438477,0
